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
1.020
0.00 (0.00%)
At close: Apr 28, 2026

ADX:SCIDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.061.011.021.02-692,682
Apr 27, 20261.041.041.011.021.02-1.92%176,152
Apr 24, 20261.011.041.011.041.042.97%85,049
Apr 23, 20261.021.031.001.011.01-0.98%648,498
Apr 22, 20261.031.031.021.021.02-0.97%344,613
Apr 21, 20261.001.031.001.031.03-1.90%1,037,677
Apr 20, 20261.051.051.051.051.05-4.55%92,040
Apr 17, 20261.101.101.101.101.10-4.35%66,842
Apr 16, 20261.141.171.131.151.05-3,595,585
Apr 15, 20261.151.151.131.151.050.88%1,846,836
Apr 14, 20261.151.161.141.141.04-1,241,315
Apr 13, 20261.081.161.081.141.042.70%1,684,228
Apr 10, 20261.061.111.051.111.014.72%437,276
Apr 9, 20261.101.101.061.060.97-4.50%1,407,572
Apr 8, 20261.081.111.081.111.013.74%183,908
Apr 7, 20261.041.091.041.070.982.88%787,599
Apr 6, 20261.021.041.021.040.95-134,775
Apr 3, 20261.041.041.031.040.950.97%17,389
Apr 2, 20261.031.041.011.030.94-129,268
Apr 1, 20261.031.071.011.030.94-794,602
Mar 31, 20261.041.051.011.030.94-2.83%581,326
Mar 30, 20261.011.071.011.060.970.95%163,308
Mar 27, 20261.071.071.051.050.96-1.87%36,162
Mar 26, 20261.071.071.041.070.98-1.83%323,403
Mar 25, 20261.061.101.051.091.002.83%544,996
Mar 24, 20261.041.071.021.060.971.92%347,183
Mar 23, 20261.121.121.021.040.95-2.80%900,354
Mar 18, 20261.031.101.011.070.984.90%407,493
Mar 17, 20261.011.051.011.020.93-123,968
Mar 16, 20261.051.061.011.020.93-2.86%127,012
Mar 13, 20261.101.101.041.050.96-3.67%2,516,208
Mar 12, 20261.081.091.051.091.00-407,666
Mar 11, 20261.121.121.081.091.00-2.68%224,321
Mar 10, 20261.071.121.061.121.024.67%877,825
Mar 9, 20261.051.111.021.070.98-688,529
Mar 6, 20261.111.131.011.070.980.94%3,556,359
Mar 5, 20261.041.121.041.060.97-1.85%687,075
Mar 4, 20261.081.081.081.080.99-4.42%196,301
Feb 27, 20261.161.161.101.131.03-1.74%660,906
Feb 26, 20261.151.201.131.151.05-2,893,828
Feb 25, 20261.081.201.071.151.057.48%2,005,195
Feb 24, 20261.101.111.071.070.98-1.83%41,567
Feb 23, 20261.101.121.051.091.00-284,028
Feb 20, 20261.071.121.051.091.002.83%368,900
Feb 19, 20261.161.171.051.060.97-8.62%2,333,497
Feb 18, 20261.061.181.061.161.067.41%1,889,697
Feb 17, 20261.081.181.061.080.994.85%4,859,864
Feb 16, 20260.951.030.951.030.9414.06%3,349,754
Feb 13, 20260.910.930.900.900.82-0.88%225,647
Feb 12, 20260.920.940.910.910.83-1.94%64,800
Feb 11, 20260.930.930.910.930.85-0.11%47,300
Feb 10, 20260.910.930.910.930.852.20%280,965
Feb 9, 20260.910.940.900.910.83-2.05%166,085
Feb 6, 20260.950.950.910.930.85-2.00%180,017
Feb 5, 20260.900.950.900.950.877.85%618,214
Feb 4, 20260.870.900.870.880.801.03%482,518
Feb 3, 20260.860.870.860.870.791.16%256,487
Feb 2, 20260.860.860.860.860.79-1.04%2,001
Jan 30, 20260.850.870.850.870.790.12%8,411
Jan 29, 20260.850.870.850.870.790.12%176,101
Jan 28, 20260.850.870.850.870.79-0.23%43,727
Jan 27, 20260.850.870.840.870.791.64%11,250
Jan 26, 20260.870.880.850.860.78-1.61%31,410
Jan 23, 20260.880.880.840.870.792.24%11,840
Jan 22, 20260.840.880.840.850.780.83%26,884
Jan 21, 20260.870.870.840.840.77-0.82%38,815
Jan 20, 20260.850.880.850.850.780.83%96,772
Jan 19, 20260.830.850.830.840.770.36%199,384
Jan 16, 20260.830.840.830.840.77-0.59%1,075
Jan 15, 20260.850.850.850.850.772.18%2,470
Jan 14, 20260.830.850.830.830.76-0.48%21,399
Jan 13, 20260.820.850.820.830.76-1.07%15,940
Jan 12, 20260.850.850.820.840.77-1.18%38,920
Jan 9, 20260.840.860.840.850.78-0.58%21,804
Jan 8, 20260.860.860.860.860.78--
Jan 7, 20260.840.860.820.860.78-0.81%58,489
Jan 6, 20260.870.870.860.860.791.41%1,211
Jan 5, 20260.840.860.840.850.78-1.16%25,412
Jan 2, 20260.860.870.840.860.793.74%57,341
Dec 31, 20250.830.830.830.830.760.24%8,311
Dec 30, 20250.850.860.830.830.76-2.71%9,013
Dec 29, 20250.850.850.830.850.78-0.12%28,743
Dec 26, 20250.830.850.830.850.783.03%28,899
Dec 25, 20250.840.850.820.830.75-3.05%47,977
Dec 24, 20250.850.850.850.850.780.24%20,109
Dec 23, 20250.860.860.850.850.78-0.23%35,260
Dec 22, 20250.870.880.850.850.78-1.05%79,129
Dec 19, 20250.900.910.860.860.79-4.33%488,789
Dec 18, 20250.820.920.810.900.829.76%743,371
Dec 17, 20250.820.830.800.820.75-1.56%282,465
Dec 16, 20250.850.850.810.830.76-1.30%242,562
Dec 15, 20250.840.850.840.840.770.60%70,551
Dec 12, 20250.840.840.840.840.77-0.12%2,000
Dec 11, 20250.840.840.840.840.77-100,811
Dec 10, 20250.840.840.840.840.770.12%600
Dec 9, 20250.820.840.820.840.770.72%142,551
Dec 8, 20250.830.830.830.830.760.48%46,456
Dec 5, 20250.810.830.810.830.76-48,974
Dec 4, 20250.830.830.810.830.76-0.12%32,612
Dec 3, 20250.810.830.810.830.76-3,460