Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 8.70
+0.40 (4.82%)
Nov 10, 2026, 3:18 PM AST
Sport Clubs Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.39 | 8.79 | 8.30 | 8.70 | 8.70 | 4.82% | 2,238,712 |
| Nov 9, 2026 | 8.30 | 8.42 | 8.17 | 8.30 | 8.30 | - | 2,336,447 |
| Nov 8, 2026 | 8.11 | 8.40 | 8.00 | 8.30 | 8.30 | 1.22% | 1,733,578 |
| Nov 5, 2026 | 7.99 | 8.45 | 7.85 | 8.20 | 8.20 | 4.46% | 2,638,917 |
| Nov 4, 2026 | 7.57 | 7.90 | 7.57 | 7.85 | 7.85 | 3.56% | 1,080,518 |
| Nov 3, 2026 | 7.66 | 7.78 | 7.53 | 7.58 | 7.58 | -1.04% | 693,668 |
| Nov 2, 2026 | 7.85 | 8.00 | 7.61 | 7.66 | 7.66 | -2.42% | 1,902,124 |
| Nov 1, 2026 | 7.80 | 8.03 | 7.60 | 7.85 | 7.85 | 4.39% | 2,191,035 |
| Oct 29, 2026 | 7.39 | 7.63 | 7.35 | 7.52 | 7.52 | 1.76% | 662,683 |
| Oct 28, 2026 | 7.35 | 7.55 | 7.24 | 7.39 | 7.39 | 0.54% | 657,528 |
| Oct 27, 2026 | 7.21 | 7.53 | 7.13 | 7.35 | 7.35 | 2.65% | 1,352,845 |
| Oct 26, 2026 | 6.62 | 7.19 | 6.62 | 7.16 | 7.16 | 8.16% | 993,139 |
| Oct 25, 2026 | 7.20 | 7.25 | 6.57 | 6.62 | 6.62 | -9.19% | 1,344,458 |
| Oct 22, 2026 | 7.30 | 7.47 | 7.10 | 7.29 | 7.29 | -3.06% | 1,255,939 |
| Oct 21, 2026 | 7.50 | 7.71 | 7.50 | 7.52 | 7.52 | -1.31% | 637,834 |
| Oct 20, 2026 | 7.76 | 7.78 | 7.49 | 7.62 | 7.62 | -1.55% | 944,950 |
| Oct 19, 2026 | 7.86 | 8.02 | 7.70 | 7.74 | 7.74 | -1.40% | 1,181,717 |
| Oct 18, 2026 | 7.82 | 8.05 | 7.82 | 7.85 | 7.85 | -1.38% | 607,917 |
| Oct 15, 2026 | 8.02 | 8.10 | 7.69 | 7.96 | 7.96 | -1.73% | 1,057,879 |
| Oct 14, 2026 | 8.16 | 8.26 | 8.02 | 8.10 | 8.10 | -0.74% | 861,548 |
| Oct 13, 2026 | 8.38 | 8.41 | 8.10 | 8.16 | 8.16 | -2.28% | 884,800 |
| Oct 12, 2026 | 8.50 | 8.59 | 8.34 | 8.35 | 8.35 | -1.76% | 1,037,239 |
| Oct 11, 2026 | 8.25 | 8.62 | 8.09 | 8.50 | 8.50 | 3.03% | 1,677,506 |
| Oct 8, 2026 | 8.30 | 8.40 | 8.20 | 8.25 | 8.25 | -0.36% | 940,649 |
| Oct 7, 2026 | 8.19 | 8.43 | 8.14 | 8.28 | 8.28 | 1.35% | 1,466,194 |
| Oct 6, 2026 | 7.89 | 8.20 | 7.84 | 8.17 | 8.17 | 3.55% | 1,096,149 |
| Oct 5, 2026 | 7.86 | 7.98 | 7.85 | 7.89 | 7.89 | -0.50% | 423,359 |
| Oct 4, 2026 | 7.85 | 7.99 | 7.85 | 7.93 | 7.93 | 0.63% | 341,629 |
| Oct 1, 2026 | 8.00 | 8.04 | 7.81 | 7.88 | 7.88 | -1.50% | 503,272 |
| Sep 30, 2026 | 7.86 | 8.00 | 7.79 | 8.00 | 8.00 | 1.91% | 534,002 |
| Sep 29, 2026 | 7.95 | 7.97 | 7.75 | 7.85 | 7.85 | -1.51% | 481,388 |
| Sep 28, 2026 | 7.97 | 8.04 | 7.91 | 7.97 | 7.97 | - | 477,423 |
| Sep 27, 2026 | 7.79 | 7.99 | 7.79 | 7.97 | 7.97 | 2.31% | 450,853 |
| Sep 24, 2026 | 7.94 | 7.94 | 7.75 | 7.79 | 7.79 | -1.89% | 601,252 |
| Sep 22, 2026 | 7.90 | 8.00 | 7.89 | 7.94 | 7.94 | -0.63% | 207,141 |
| Sep 21, 2026 | 7.98 | 8.10 | 7.88 | 7.99 | 7.99 | -1.84% | 511,956 |
| Sep 20, 2026 | 8.09 | 8.14 | 7.93 | 8.14 | 8.14 | 0.62% | 786,838 |
| Sep 17, 2026 | 7.90 | 8.17 | 7.89 | 8.09 | 8.09 | 1.76% | 808,355 |
| Sep 16, 2026 | 7.91 | 8.08 | 7.91 | 7.95 | 7.95 | -0.38% | 545,370 |
| Sep 15, 2026 | 8.12 | 8.16 | 7.93 | 7.98 | 7.98 | -2.33% | 673,799 |
| Sep 14, 2026 | 8.13 | 8.39 | 8.11 | 8.17 | 8.17 | 0.49% | 908,662 |
| Sep 13, 2026 | 8.04 | 8.19 | 8.01 | 8.13 | 8.13 | -0.85% | 378,842 |
| Sep 10, 2026 | 8.49 | 8.49 | 8.17 | 8.20 | 8.20 | -2.84% | 983,965 |
| Sep 9, 2026 | 8.38 | 8.44 | 8.33 | 8.44 | 8.44 | -0.12% | 814,649 |
| Sep 8, 2026 | 8.45 | 8.47 | 8.36 | 8.45 | 8.45 | - | 543,148 |
| Sep 7, 2026 | 8.43 | 8.49 | 8.35 | 8.45 | 8.45 | 0.60% | 829,268 |
| Sep 6, 2026 | 8.44 | 8.46 | 8.35 | 8.40 | 8.40 | 0.48% | 423,776 |
| Sep 3, 2026 | 8.39 | 8.44 | 8.32 | 8.36 | 8.36 | -0.36% | 596,700 |
| Sep 2, 2026 | 8.27 | 8.42 | 8.23 | 8.39 | 8.39 | 1.45% | 915,519 |
| Sep 1, 2026 | 8.10 | 8.34 | 8.08 | 8.27 | 8.27 | 1.85% | 833,433 |