Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 6.78
-0.03 (-0.44%)
May 21, 2026, 3:19 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.84 | 6.84 | 6.74 | 6.78 | 6.78 | -0.44% | 1,157,151 |
| May 20, 2026 | 6.76 | 6.84 | 6.67 | 6.81 | 6.81 | 0.59% | 1,396,388 |
| May 19, 2026 | 6.71 | 6.82 | 6.71 | 6.77 | 6.77 | 0.59% | 1,045,083 |
| May 18, 2026 | 6.80 | 6.84 | 6.73 | 6.73 | 6.73 | -0.59% | 1,429,558 |
| May 17, 2026 | 6.91 | 6.91 | 6.75 | 6.77 | 6.77 | -2.31% | 1,531,729 |
| May 14, 2026 | 6.93 | 7.03 | 6.90 | 6.93 | 6.93 | -0.14% | 2,076,901 |
| May 13, 2026 | 6.95 | 6.98 | 6.90 | 6.94 | 6.94 | -0.14% | 1,875,481 |
| May 12, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 3,249,869 |
| May 11, 2026 | 7.02 | 7.10 | 6.93 | 7.05 | 7.05 | 1.15% | 3,921,974 |
| May 10, 2026 | 6.98 | 7.12 | 6.87 | 6.97 | 6.97 | - | 4,178,884 |
| May 7, 2026 | 7.20 | 7.23 | 6.94 | 6.97 | 6.97 | -2.79% | 4,095,058 |
| May 6, 2026 | 7.31 | 7.32 | 7.16 | 7.17 | 7.17 | -2.05% | 3,966,672 |
| May 5, 2026 | 7.16 | 7.50 | 7.08 | 7.32 | 7.32 | 1.53% | 11,298,770 |
| May 4, 2026 | 7.23 | 7.24 | 7.14 | 7.21 | 7.21 | -0.28% | 1,860,731 |
| May 3, 2026 | 7.20 | 7.28 | 7.16 | 7.23 | 7.23 | 0.56% | 1,850,236 |
| Apr 30, 2026 | 7.28 | 7.33 | 7.18 | 7.19 | 7.19 | -0.96% | 2,484,195 |
| Apr 29, 2026 | 7.26 | 7.32 | 7.21 | 7.26 | 7.26 | -0.14% | 2,562,701 |
| Apr 28, 2026 | 7.49 | 7.50 | 7.22 | 7.27 | 7.27 | -2.68% | 5,504,144 |
| Apr 27, 2026 | 7.33 | 7.62 | 7.28 | 7.47 | 7.47 | 2.47% | 10,100,610 |
| Apr 26, 2026 | 7.17 | 7.38 | 7.16 | 7.29 | 7.29 | 1.82% | 3,700,344 |
| Apr 23, 2026 | 7.23 | 7.23 | 7.08 | 7.16 | 7.16 | -1.10% | 2,205,328 |
| Apr 22, 2026 | 7.29 | 7.42 | 7.15 | 7.24 | 7.24 | -0.55% | 4,053,616 |
| Apr 21, 2026 | 7.36 | 7.49 | 7.24 | 7.28 | 7.28 | -0.68% | 3,634,157 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.30 | 7.33 | 7.33 | -2.79% | 6,926,662 |
| Apr 19, 2026 | 7.26 | 7.75 | 7.25 | 7.54 | 7.54 | 5.45% | 17,500,740 |
| Apr 16, 2026 | 6.92 | 7.54 | 6.91 | 7.15 | 7.15 | 3.62% | 15,393,500 |
| Apr 15, 2026 | 6.74 | 6.93 | 6.66 | 6.90 | 6.90 | 2.53% | 5,558,606 |
| Apr 14, 2026 | 6.50 | 6.77 | 6.50 | 6.73 | 6.73 | 3.70% | 4,168,807 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.47 | 6.49 | 6.49 | -0.76% | 3,540,651 |
| Apr 12, 2026 | 6.66 | 6.70 | 6.54 | 6.54 | 6.54 | -2.97% | 3,634,688 |
| Apr 9, 2026 | 6.82 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 1,573,417 |
| Apr 8, 2026 | 6.76 | 6.88 | 6.71 | 6.86 | 6.86 | 5.05% | 3,164,420 |
| Apr 7, 2026 | 6.78 | 6.78 | 6.51 | 6.53 | 6.53 | -3.69% | 2,233,741 |
| Apr 6, 2026 | 6.84 | 6.87 | 6.75 | 6.78 | 6.78 | -0.59% | 1,751,234 |
| Apr 5, 2026 | 6.85 | 6.90 | 6.80 | 6.82 | 6.82 | -0.15% | 2,215,983 |
| Apr 2, 2026 | 6.92 | 6.94 | 6.81 | 6.83 | 6.83 | -1.59% | 3,787,736 |
| Apr 1, 2026 | 7.01 | 7.11 | 6.94 | 6.94 | 6.94 | -0.86% | 5,658,649 |
| Mar 31, 2026 | 6.85 | 7.01 | 6.81 | 7.00 | 7.00 | 1.74% | 5,200,192 |
| Mar 30, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.88 | -1.15% | 1,980,418 |
| Mar 29, 2026 | 7.01 | 7.10 | 6.90 | 6.96 | 6.96 | -0.71% | 2,140,226 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.00 | 7.01 | 7.01 | -1.27% | 1,302,567 |
| Mar 25, 2026 | 6.93 | 7.16 | 6.93 | 7.10 | 7.10 | 2.01% | 1,007,566 |
| Mar 24, 2026 | 7.01 | 7.08 | 6.93 | 6.96 | 6.96 | - | 456,602 |
| Mar 16, 2026 | 6.90 | 7.03 | 6.85 | 6.96 | 6.96 | 0.87% | 495,988 |
| Mar 15, 2026 | 6.84 | 6.92 | 6.74 | 6.90 | 6.90 | 1.02% | 453,843 |
| Mar 12, 2026 | 6.82 | 6.87 | 6.74 | 6.83 | 6.83 | 0.44% | 694,319 |
| Mar 11, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.27% | 770,314 |
| Mar 10, 2026 | 6.88 | 7.06 | 6.80 | 7.03 | 7.03 | 2.33% | 831,832 |
| Mar 9, 2026 | 7.16 | 7.16 | 6.87 | 6.87 | 6.87 | -3.92% | 1,177,862 |
| Mar 8, 2026 | 7.02 | 7.20 | 7.02 | 7.15 | 7.15 | 2.14% | 1,369,675 |