Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 10.81
-0.01 (-0.09%)
Oct 8, 2025, 3:18 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.85 | 10.92 | 10.70 | 10.81 | 10.81 | -0.09% | 3,347,900 |
| Oct 7, 2025 | 10.86 | 11.09 | 10.78 | 10.82 | 10.82 | -0.28% | 5,531,641 |
| Oct 6, 2025 | 11.20 | 11.21 | 10.85 | 10.85 | 10.85 | -3.04% | 11,879,927 |
| Oct 5, 2025 | 10.98 | 11.45 | 10.84 | 11.19 | 11.19 | 5.17% | 21,387,183 |
| Oct 2, 2025 | 10.13 | 10.68 | 10.12 | 10.64 | 10.64 | 5.24% | 17,123,667 |
| Oct 1, 2025 | 10.12 | 10.16 | 10.08 | 10.11 | 10.11 | - | 2,031,081 |
| Sep 30, 2025 | 10.16 | 10.26 | 10.10 | 10.11 | 10.11 | -0.30% | 3,399,112 |
| Sep 29, 2025 | 10.22 | 10.35 | 10.06 | 10.14 | 10.14 | -0.49% | 6,437,567 |
| Sep 28, 2025 | 9.97 | 10.40 | 9.91 | 10.19 | 10.19 | 2.10% | 8,193,849 |
| Sep 25, 2025 | 10.20 | 10.21 | 9.95 | 9.98 | 9.98 | -2.06% | 4,105,837 |
| Sep 24, 2025 | 10.17 | 10.30 | 10.11 | 10.19 | 10.19 | 1.19% | 4,799,296 |
| Sep 22, 2025 | 10.33 | 10.33 | 10.05 | 10.07 | 10.07 | -1.66% | 3,218,579 |
| Sep 21, 2025 | 10.22 | 10.49 | 10.22 | 10.24 | 10.24 | 1.09% | 5,376,958 |
| Sep 18, 2025 | 10.11 | 10.27 | 10.07 | 10.13 | 10.13 | 0.40% | 4,588,839 |
| Sep 17, 2025 | 10.17 | 10.17 | 10.05 | 10.09 | 10.09 | -0.88% | 3,400,090 |
| Sep 16, 2025 | 9.90 | 10.34 | 9.88 | 10.18 | 10.18 | 4.30% | 10,923,333 |
| Sep 15, 2025 | 9.70 | 9.95 | 9.68 | 9.76 | 9.76 | 0.51% | 3,449,925 |
| Sep 14, 2025 | 9.95 | 10.04 | 9.60 | 9.71 | 9.71 | -2.61% | 5,714,867 |
| Sep 11, 2025 | 10.27 | 10.32 | 9.97 | 9.97 | 9.97 | -3.48% | 3,830,091 |
| Sep 10, 2025 | 10.37 | 10.38 | 9.94 | 10.33 | 10.33 | -1.43% | 8,046,527 |
| Sep 9, 2025 | 10.39 | 10.50 | 10.15 | 10.48 | 10.48 | 1.35% | 5,125,827 |
| Sep 8, 2025 | 10.53 | 10.95 | 10.28 | 10.34 | 10.34 | -1.62% | 7,068,271 |
| Sep 7, 2025 | 10.75 | 10.79 | 10.48 | 10.51 | 10.51 | -2.23% | 4,769,298 |
| Sep 4, 2025 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | -1.47% | 4,905,608 |
| Sep 3, 2025 | 10.96 | 11.05 | 10.73 | 10.91 | 10.91 | - | 5,032,706 |
| Sep 2, 2025 | 11.31 | 11.38 | 10.89 | 10.91 | 10.91 | -4.13% | 7,852,720 |
| Sep 1, 2025 | 11.57 | 11.63 | 11.35 | 11.38 | 11.38 | -1.64% | 3,605,845 |
| Aug 31, 2025 | 11.86 | 11.90 | 11.29 | 11.57 | 11.57 | -1.62% | 9,219,007 |
| Aug 28, 2025 | 11.20 | 12.10 | 11.20 | 11.76 | 11.76 | 5.28% | 18,541,752 |
| Aug 27, 2025 | 11.54 | 11.63 | 11.17 | 11.17 | 11.17 | -2.87% | 5,588,640 |
| Aug 26, 2025 | 11.56 | 11.75 | 11.46 | 11.50 | 11.50 | -0.52% | 5,825,266 |
| Aug 25, 2025 | 11.85 | 11.94 | 11.52 | 11.56 | 11.56 | -2.28% | 5,983,389 |
| Aug 24, 2025 | 12.20 | 12.22 | 11.82 | 11.83 | 11.83 | -1.58% | 6,145,781 |
| Aug 21, 2025 | 11.90 | 12.07 | 11.68 | 12.02 | 12.02 | 1.26% | 9,198,573 |
| Aug 20, 2025 | 11.95 | 12.11 | 11.82 | 11.87 | 11.87 | -0.50% | 6,578,740 |
| Aug 19, 2025 | 12.10 | 12.28 | 11.90 | 11.93 | 11.93 | -1.00% | 6,520,466 |
| Aug 18, 2025 | 12.26 | 12.49 | 12.00 | 12.05 | 12.05 | -1.55% | 11,132,123 |
| Aug 17, 2025 | 11.82 | 12.52 | 11.65 | 12.24 | 12.24 | 3.64% | 18,291,403 |
| Aug 14, 2025 | 11.63 | 11.91 | 11.45 | 11.81 | 11.81 | 2.07% | 11,420,057 |
| Aug 13, 2025 | 12.20 | 12.31 | 11.46 | 11.57 | 11.57 | -4.30% | 13,597,569 |
| Aug 12, 2025 | 12.39 | 12.72 | 11.90 | 12.09 | 12.09 | -2.26% | 13,956,081 |
| Aug 11, 2025 | 12.64 | 12.67 | 11.41 | 12.37 | 12.37 | -2.37% | 22,493,093 |
| Aug 10, 2025 | 12.90 | 13.04 | 12.60 | 12.67 | 12.67 | -1.40% | 12,968,945 |
| Aug 7, 2025 | 13.10 | 13.36 | 12.56 | 12.85 | 12.85 | -0.39% | 30,575,499 |
| Aug 6, 2025 | 12.41 | 12.90 | 12.20 | 12.90 | 12.90 | 4.45% | 24,541,177 |
| Aug 5, 2025 | 12.70 | 13.15 | 12.10 | 12.35 | 12.35 | -2.37% | 28,665,433 |
| Aug 4, 2025 | 12.38 | 13.46 | 12.38 | 12.65 | 12.65 | 2.26% | 48,388,260 |
| Aug 3, 2025 | 11.90 | 12.37 | 11.28 | 12.37 | 12.37 | 9.96% | 38,325,513 |
| Jul 31, 2025 | 10.24 | 11.25 | 10.24 | 11.25 | 11.25 | 9.97% | 25,127,103 |
| Jul 30, 2025 | 10.91 | 11.07 | 10.16 | 10.23 | 10.23 | -7.17% | 23,327,615 |