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
0.829
-0.001 (-0.12%)
At close: Dec 4, 2025

ADX:SCIDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.820.850.800.850.850.95%216,373
Oct 8, 20250.830.840.820.840.841.70%88,770
Oct 7, 20250.830.830.820.820.82-0.72%104,962
Oct 6, 20250.830.830.820.830.83-10,367
Oct 3, 20250.830.830.830.830.83-1,500
Oct 2, 20250.820.840.820.830.831.22%37,631
Oct 1, 20250.820.820.820.820.82-55,386
Sep 30, 20250.830.850.820.820.821.11%59,010
Sep 29, 20250.830.830.810.810.81-2.05%3,993
Sep 26, 20250.820.830.820.830.830.98%410,812
Sep 25, 20250.820.840.810.820.82-720,730
Sep 24, 20250.860.870.820.820.82-4.54%1,728,999
Sep 23, 20250.860.860.830.860.860.12%7,808
Sep 22, 20250.820.870.820.860.860.94%64,290
Sep 19, 20250.850.850.850.850.85-6,700
Sep 18, 20250.820.850.820.850.853.66%147,985
Sep 17, 20250.830.840.810.820.82-0.73%214,774
Sep 16, 20250.820.840.810.830.83-2.71%151,030
Sep 15, 20250.850.850.810.850.850.35%198,684
Sep 12, 20250.860.860.830.850.85-0.94%95,181
Sep 11, 20250.850.860.850.850.851.91%79,789
Sep 10, 20250.810.840.810.840.841.21%49,618
Sep 9, 20250.830.830.820.830.831.22%35,115
Sep 8, 20250.840.840.820.820.82-2.62%377,772
Sep 4, 20250.850.850.840.840.84-2.55%248,114
Sep 3, 20250.870.870.840.860.86-0.35%939,474
Sep 2, 20250.870.870.850.870.87-50,929
Sep 1, 20250.870.870.850.870.87-0.80%134,834
Aug 29, 20250.870.870.850.870.871.75%123,341
Aug 28, 20250.890.890.860.860.86-1.49%210,685
Aug 27, 20250.890.890.870.870.87-1.69%236,523
Aug 26, 20250.900.910.880.890.89-2.43%519,589
Aug 25, 20250.910.920.890.910.91-0.33%588,156
Aug 22, 20250.930.930.900.910.91-0.66%2,461,973
Aug 21, 20250.930.940.910.920.920.11%3,688,550
Aug 20, 20250.920.930.900.920.920.88%1,076,701
Aug 19, 20250.930.950.900.910.91-2.47%1,838,683
Aug 18, 20250.940.970.920.930.93-0.96%5,867,935
Aug 15, 20250.921.000.920.940.941.73%20,446,390
Aug 14, 20250.840.920.840.920.9214.94%11,367,990
Aug 13, 20250.830.830.800.800.80-2.07%51,260
Aug 12, 20250.820.840.800.820.82-874,403
Aug 11, 20250.820.820.820.820.821.23%321,788
Aug 8, 20250.800.810.800.810.811.50%181,253
Aug 7, 20250.800.800.800.800.800.38%10,000
Aug 6, 20250.800.800.790.800.800.63%27,439
Aug 5, 20250.790.790.790.790.79--
Aug 4, 20250.820.820.790.790.79-3.19%72,830
Aug 1, 20250.820.820.820.820.82--
Jul 31, 20250.820.820.810.820.820.12%35,500
Jul 30, 20250.810.820.810.820.823.16%9,839
Jul 29, 20250.790.790.790.790.79-3.30%28,238
Jul 28, 20250.810.820.810.820.823.94%25,670
Jul 25, 20250.770.820.770.790.79-1.75%177,870
Jul 24, 20250.800.820.800.800.803.76%146,200
Jul 23, 20250.790.790.770.770.770.39%8,120
Jul 22, 20250.800.800.740.770.77-5.42%141,878
Jul 21, 20250.810.810.810.810.81-10,500
Jul 18, 20250.810.820.800.810.811.00%48,874
Jul 17, 20250.800.820.800.800.800.37%374,058
Jul 16, 20250.810.820.800.800.800.13%2,230