Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 7.79
-0.15 (-1.89%)
Sep 24, 2026, 3:19 PM AST
Sport Clubs Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 8.24 | 8.24 | 7.99 | 8.12 | 8.12 | -1.58% | 3,448,888 |
| Aug 30, 2026 | 8.32 | 8.42 | 8.24 | 8.25 | 8.25 | -0.96% | 665,893 |
| Aug 27, 2026 | 8.45 | 8.52 | 8.30 | 8.33 | 8.33 | -1.54% | 1,063,723 |
| Aug 26, 2026 | 8.44 | 8.54 | 8.40 | 8.46 | 8.46 | 0.24% | 1,090,355 |
| Aug 25, 2026 | 8.53 | 8.59 | 8.44 | 8.44 | 8.44 | -0.71% | 1,249,848 |
| Aug 24, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 1.67% | 976,376 |
| Aug 23, 2026 | 8.54 | 8.54 | 8.32 | 8.36 | 8.36 | -0.83% | 1,380,013 |
| Aug 20, 2026 | 8.30 | 8.53 | 8.30 | 8.43 | 8.43 | 1.57% | 2,267,422 |
| Aug 19, 2026 | 8.35 | 8.36 | 8.20 | 8.30 | 8.30 | -0.60% | 1,012,829 |
| Aug 18, 2026 | 8.37 | 8.47 | 8.30 | 8.35 | 8.35 | -0.24% | 1,137,918 |
| Aug 17, 2026 | 8.43 | 8.52 | 8.37 | 8.37 | 8.37 | -1.53% | 1,451,637 |
| Aug 16, 2026 | 8.65 | 8.70 | 8.42 | 8.50 | 8.50 | 0.83% | 2,120,450 |
| Aug 13, 2026 | 8.28 | 8.79 | 8.22 | 8.43 | 8.43 | 2.31% | 7,267,572 |
| Aug 12, 2026 | 8.05 | 8.30 | 8.00 | 8.24 | 8.24 | 2.23% | 2,834,704 |
| Aug 11, 2026 | 8.21 | 8.33 | 8.00 | 8.06 | 8.06 | -1.83% | 3,227,841 |
| Aug 10, 2026 | 8.02 | 8.22 | 7.95 | 8.21 | 8.21 | 1.48% | 3,144,519 |
| Aug 9, 2026 | 8.10 | 8.20 | 7.92 | 8.09 | 8.09 | 2.02% | 3,480,986 |
| Aug 6, 2026 | 8.36 | 8.43 | 7.83 | 7.93 | 7.93 | -3.88% | 7,249,374 |
| Aug 5, 2026 | 7.50 | 8.25 | 7.43 | 8.25 | 8.25 | 10.00% | 13,826,357 |
| Aug 4, 2026 | 7.35 | 7.63 | 7.34 | 7.50 | 7.50 | 1.76% | 6,225,910 |
| Aug 3, 2026 | 7.18 | 7.44 | 7.17 | 7.37 | 7.37 | 2.79% | 5,331,119 |
| Aug 2, 2026 | 7.10 | 7.53 | 7.03 | 7.17 | 7.17 | 3.91% | 11,736,897 |
| Jul 30, 2026 | 6.78 | 6.91 | 6.78 | 6.90 | 6.90 | 1.92% | 1,679,687 |
| Jul 29, 2026 | 6.75 | 6.85 | 6.69 | 6.77 | 6.77 | 0.45% | 1,405,504 |
| Jul 28, 2026 | 6.86 | 6.94 | 6.74 | 6.74 | 6.74 | -1.46% | 1,480,777 |
| Jul 27, 2026 | 6.79 | 6.94 | 6.79 | 6.84 | 6.84 | 0.88% | 1,749,695 |
| Jul 26, 2026 | 6.70 | 6.84 | 6.67 | 6.78 | 6.78 | 1.35% | 1,245,004 |
| Jul 23, 2026 | 6.66 | 6.70 | 6.59 | 6.69 | 6.69 | 1.06% | 1,123,760 |
| Jul 22, 2026 | 6.60 | 6.66 | 6.58 | 6.62 | 6.62 | 0.15% | 725,336 |
| Jul 21, 2026 | 6.69 | 6.73 | 6.61 | 6.61 | 6.61 | -1.64% | 1,038,630 |
| Jul 20, 2026 | 6.72 | 6.76 | 6.68 | 6.72 | 6.72 | -0.44% | 1,973,660 |
| Jul 19, 2026 | 6.82 | 6.82 | 6.67 | 6.75 | 6.75 | -1.17% | 1,448,940 |
| Jul 16, 2026 | 6.86 | 6.88 | 6.78 | 6.83 | 6.83 | -0.44% | 1,549,711 |