Skip to main content
Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.080
-0.050 (-4.42%)
Last updated: Mar 4, 2026, 10:00 AM GST

ADX:SCIDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.041.121.041.061.06-1.85%687,075
Mar 4, 20261.081.081.081.081.08-4.42%196,301
Feb 27, 20261.161.161.101.131.13-1.74%660,906
Feb 26, 20261.151.201.131.151.15-2,893,828
Feb 25, 20261.081.201.071.151.157.48%2,005,195
Feb 24, 20261.101.111.071.071.07-1.83%41,567
Feb 23, 20261.101.121.051.091.09-284,028
Feb 20, 20261.071.121.051.091.092.83%368,900
Feb 19, 20261.161.171.051.061.06-8.62%2,333,497
Feb 18, 20261.061.181.061.161.167.41%1,889,697
Feb 17, 20261.081.181.061.081.084.85%4,859,864
Feb 16, 20260.951.030.951.031.0314.06%3,349,754
Feb 13, 20260.910.930.900.900.90-0.88%225,647
Feb 12, 20260.920.940.910.910.91-1.94%64,800
Feb 11, 20260.930.930.910.930.93-0.11%47,300
Feb 10, 20260.910.930.910.930.932.20%280,965
Feb 9, 20260.910.940.900.910.91-2.05%166,085
Feb 6, 20260.950.950.910.930.93-2.00%180,017
Feb 5, 20260.900.950.900.950.957.85%618,214
Feb 4, 20260.870.900.870.880.881.03%482,518
Feb 3, 20260.860.870.860.870.871.16%256,487
Feb 2, 20260.860.860.860.860.86-1.04%2,001
Jan 30, 20260.850.870.850.870.870.12%8,411
Jan 29, 20260.850.870.850.870.870.12%176,101
Jan 28, 20260.850.870.850.870.87-0.23%43,727
Jan 27, 20260.850.870.840.870.871.64%11,250
Jan 26, 20260.870.880.850.860.86-1.61%31,410
Jan 23, 20260.880.880.840.870.872.24%11,840
Jan 22, 20260.840.880.840.850.850.83%26,884
Jan 21, 20260.870.870.840.840.84-0.82%38,815
Jan 20, 20260.850.880.850.850.850.83%96,772
Jan 19, 20260.830.850.830.840.840.36%199,384
Jan 16, 20260.830.840.830.840.84-0.59%1,075
Jan 15, 20260.850.850.850.850.852.18%2,470
Jan 14, 20260.830.850.830.830.83-0.48%21,399
Jan 13, 20260.820.850.820.830.83-1.07%15,940
Jan 12, 20260.850.850.820.840.84-1.18%38,920
Jan 9, 20260.840.860.840.850.85-0.58%21,804
Jan 8, 20260.860.860.860.860.86--
Jan 7, 20260.840.860.820.860.86-0.81%58,489
Jan 6, 20260.870.870.860.860.861.41%1,211
Jan 5, 20260.840.860.840.850.85-1.16%25,412
Jan 2, 20260.860.870.840.860.863.74%57,341
Dec 31, 20250.830.830.830.830.830.24%8,311
Dec 30, 20250.850.860.830.830.83-2.71%9,013
Dec 29, 20250.850.850.830.850.85-0.12%28,743
Dec 26, 20250.830.850.830.850.853.03%28,899
Dec 25, 20250.840.850.820.830.83-3.05%47,977
Dec 24, 20250.850.850.850.850.850.24%20,109
Dec 23, 20250.860.860.850.850.85-0.23%35,260
Dec 22, 20250.870.880.850.850.85-1.05%79,129
Dec 19, 20250.900.910.860.860.86-4.33%488,789
Dec 18, 20250.820.920.810.900.909.76%743,371
Dec 17, 20250.820.830.800.820.82-1.56%282,465
Dec 16, 20250.850.850.810.830.83-1.30%242,562
Dec 15, 20250.840.850.840.840.840.60%70,551
Dec 12, 20250.840.840.840.840.84-0.12%2,000
Dec 11, 20250.840.840.840.840.84-100,811
Dec 10, 20250.840.840.840.840.840.12%600
Dec 9, 20250.820.840.820.840.840.72%142,551
Dec 8, 20250.830.830.830.830.830.48%46,456
Dec 5, 20250.810.830.810.830.83-48,974
Dec 4, 20250.830.830.810.830.83-0.12%32,612
Dec 3, 20250.810.830.810.830.83-3,460
Nov 28, 20250.830.830.810.830.830.12%50,431
Nov 27, 20250.820.830.810.830.831.10%50,719
Nov 26, 20250.830.830.820.820.820.61%31,017
Nov 25, 20250.830.840.810.820.82-0.61%51,684
Nov 24, 20250.840.840.820.820.821.23%252,383
Nov 21, 20250.840.840.810.810.81-0.61%221,900
Nov 20, 20250.830.830.800.820.82-1.21%198,751
Nov 19, 20250.830.850.800.830.83-0.12%821,502
Nov 18, 20250.820.830.820.830.830.98%6,216
Nov 17, 20250.820.840.820.820.82-1.21%54,790
Nov 14, 20250.840.840.830.830.83-1.31%46,000
Nov 13, 20250.830.840.820.840.841.94%44,572
Nov 12, 20250.810.820.810.820.821.48%3,150
Nov 11, 20250.810.830.810.810.81-0.49%6,476
Nov 10, 20250.830.830.810.820.82-1.21%24,374
Nov 7, 20250.820.830.820.830.832.61%1,700
Nov 6, 20250.830.830.800.800.80-2.66%97,129
Nov 5, 20250.840.840.830.830.83-1.43%7,300
Nov 4, 20250.840.840.840.840.841.58%1,000
Nov 3, 20250.830.830.830.830.83--
Oct 31, 20250.820.840.820.830.83-1.79%15,563
Oct 30, 20250.840.840.820.840.841.20%76,455
Oct 29, 20250.830.840.830.830.83-1.66%56,175
Oct 28, 20250.840.840.840.840.841.20%11,114
Oct 27, 20250.840.850.830.830.83-0.71%68,542
Oct 24, 20250.840.840.830.840.840.36%43,311
Oct 23, 20250.840.840.830.840.840.84%25,026
Oct 22, 20250.830.830.830.830.830.85%12,087
Oct 21, 20250.830.830.820.820.82-1.20%4,770
Oct 20, 20250.830.830.830.830.83-15,956
Oct 17, 20250.830.830.830.830.83-0.12%1,250
Oct 16, 20250.820.840.820.830.830.48%67,415
Oct 15, 20250.830.840.830.830.83-96,606
Oct 14, 20250.840.840.820.830.83-1.07%21,722
Oct 13, 20250.840.840.810.840.841.57%142,225
Oct 10, 20250.840.850.830.830.83-2.36%170,900