Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia
· Delayed Price · Currency is SAR 27.22
-0.84 (-2.99%)
At close: Mar 9, 2026
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.10 | 28.32 | 27.00 | 27.14 | 27.14 | -3.28% | 367,434 |
| Mar 8, 2026 | 27.26 | 28.12 | 27.00 | 28.06 | 28.06 | 2.63% | 427,246 |
| Mar 5, 2026 | 27.20 | 27.82 | 27.10 | 27.34 | 27.34 | 1.03% | 451,674 |
| Mar 4, 2026 | 26.62 | 27.26 | 26.62 | 27.06 | 27.06 | 1.73% | 440,308 |
| Mar 3, 2026 | 26.50 | 26.82 | 26.30 | 26.60 | 26.60 | -0.30% | 222,092 |
| Mar 2, 2026 | 26.28 | 27.50 | 26.28 | 26.68 | 26.68 | 2.62% | 887,254 |
| Mar 1, 2026 | 24.10 | 27.56 | 24.10 | 26.00 | 26.00 | -0.31% | 898,743 |
| Feb 26, 2026 | 26.00 | 26.10 | 25.70 | 26.08 | 26.08 | -0.15% | 147,006 |
| Feb 25, 2026 | 26.12 | 26.30 | 25.70 | 26.12 | 26.12 | -0.08% | 174,034 |
| Feb 24, 2026 | 26.56 | 26.60 | 25.90 | 26.14 | 26.14 | -1.66% | 119,704 |
| Feb 23, 2026 | 26.52 | 26.92 | 26.30 | 26.58 | 26.58 | 0.23% | 155,411 |
| Feb 19, 2026 | 27.24 | 27.24 | 26.36 | 26.52 | 26.52 | -3.00% | 231,154 |
| Feb 18, 2026 | 27.32 | 27.52 | 27.20 | 27.34 | 27.34 | 0.15% | 110,598 |
| Feb 17, 2026 | 28.48 | 28.48 | 27.30 | 27.30 | 27.30 | -4.14% | 382,101 |
| Feb 16, 2026 | 27.48 | 28.54 | 27.32 | 28.48 | 28.48 | 3.64% | 624,299 |
| Feb 15, 2026 | 27.30 | 27.62 | 27.14 | 27.48 | 27.48 | 1.25% | 214,569 |
| Feb 12, 2026 | 26.82 | 27.16 | 26.52 | 27.14 | 27.14 | 2.34% | 235,511 |
| Feb 11, 2026 | 26.94 | 27.00 | 26.50 | 26.52 | 26.52 | -1.63% | 297,022 |
| Feb 10, 2026 | 27.30 | 27.30 | 26.90 | 26.96 | 26.96 | -0.15% | 254,051 |
| Feb 9, 2026 | 26.90 | 27.16 | 26.66 | 27.00 | 27.00 | 0.45% | 357,599 |
| Feb 8, 2026 | 27.18 | 27.48 | 26.84 | 26.88 | 26.88 | -0.07% | 200,467 |
| Feb 5, 2026 | 27.50 | 27.50 | 26.80 | 26.90 | 26.90 | -2.18% | 161,084 |
| Feb 4, 2026 | 27.52 | 27.70 | 27.38 | 27.50 | 27.50 | - | 154,579 |
| Feb 3, 2026 | 27.50 | 28.06 | 27.32 | 27.50 | 27.50 | - | 270,455 |
| Feb 2, 2026 | 26.98 | 27.50 | 26.52 | 27.50 | 27.50 | 1.93% | 311,921 |
| Feb 1, 2026 | 27.70 | 28.16 | 26.76 | 26.98 | 26.98 | -2.95% | 210,398 |
| Jan 29, 2026 | 28.24 | 28.36 | 27.60 | 27.80 | 27.80 | -1.56% | 318,241 |
| Jan 28, 2026 | 28.80 | 29.00 | 28.20 | 28.24 | 28.24 | -1.40% | 365,078 |
| Jan 27, 2026 | 28.52 | 28.90 | 28.20 | 28.64 | 28.64 | 0.49% | 341,006 |
| Jan 26, 2026 | 28.00 | 28.72 | 27.74 | 28.50 | 28.50 | 1.93% | 507,447 |
| Jan 25, 2026 | 27.56 | 28.10 | 27.56 | 27.96 | 27.96 | 1.45% | 277,989 |
| Jan 22, 2026 | 26.90 | 27.72 | 26.60 | 27.56 | 27.56 | 2.30% | 403,513 |
| Jan 21, 2026 | 27.12 | 27.32 | 26.72 | 26.94 | 26.94 | -0.30% | 194,139 |
| Jan 20, 2026 | 27.00 | 27.20 | 26.86 | 27.02 | 27.02 | 0.45% | 174,172 |
| Jan 19, 2026 | 27.04 | 27.28 | 26.70 | 26.90 | 26.90 | -0.74% | 442,963 |
| Jan 18, 2026 | 27.20 | 27.66 | 27.08 | 27.10 | 27.10 | 0.44% | 296,292 |
| Jan 15, 2026 | 27.70 | 27.86 | 26.92 | 26.98 | 26.98 | -3.44% | 228,152 |
| Jan 14, 2026 | 28.14 | 28.36 | 27.74 | 27.94 | 27.94 | -0.57% | 336,638 |
| Jan 13, 2026 | 28.08 | 28.30 | 27.98 | 28.10 | 28.10 | 0.14% | 194,174 |
| Jan 12, 2026 | 27.50 | 28.28 | 27.50 | 28.06 | 28.06 | 3.24% | 367,876 |
| Jan 11, 2026 | 26.98 | 27.48 | 26.98 | 27.18 | 27.18 | 0.74% | 253,025 |
| Jan 8, 2026 | 27.14 | 27.14 | 26.68 | 26.98 | 26.98 | 0.30% | 228,783 |
| Jan 7, 2026 | 27.00 | 27.80 | 26.78 | 26.90 | 26.90 | 2.99% | 286,743 |
| Jan 6, 2026 | 26.58 | 26.88 | 26.10 | 26.12 | 26.12 | -1.51% | 187,829 |
| Jan 5, 2026 | 26.80 | 27.28 | 26.46 | 26.52 | 26.52 | -1.04% | 191,819 |
| Jan 4, 2026 | 27.60 | 27.64 | 26.64 | 26.80 | 26.80 | -2.90% | 207,582 |
| Jan 1, 2026 | 27.24 | 27.70 | 27.24 | 27.60 | 27.60 | 1.32% | 165,132 |
| Dec 31, 2025 | 26.40 | 27.24 | 26.38 | 27.24 | 27.24 | 4.45% | 230,029 |
| Dec 30, 2025 | 26.50 | 26.72 | 26.00 | 26.08 | 26.08 | -1.58% | 337,563 |
| Dec 29, 2025 | 26.98 | 27.10 | 26.50 | 26.50 | 26.50 | -1.85% | 533,923 |
| Dec 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.64% | 265,042 |
| Dec 25, 2025 | 27.92 | 28.06 | 27.78 | 28.02 | 28.02 | 0.57% | 100,641 |
| Dec 24, 2025 | 28.30 | 28.40 | 27.80 | 27.86 | 27.86 | -1.42% | 139,623 |
| Dec 23, 2025 | 28.10 | 28.34 | 27.92 | 28.26 | 28.26 | 0.86% | 245,592 |
| Dec 22, 2025 | 27.98 | 28.14 | 27.76 | 28.02 | 28.02 | 0.14% | 133,014 |
| Dec 21, 2025 | 27.68 | 28.36 | 27.68 | 27.98 | 27.98 | 0.36% | 153,055 |
| Dec 18, 2025 | 28.30 | 28.30 | 27.42 | 27.88 | 27.88 | -0.36% | 195,222 |
| Dec 17, 2025 | 27.38 | 28.18 | 27.38 | 27.98 | 27.98 | 2.19% | 143,217 |
| Dec 16, 2025 | 28.08 | 28.14 | 27.38 | 27.38 | 27.38 | -2.49% | 231,140 |
| Dec 15, 2025 | 28.18 | 28.32 | 28.02 | 28.08 | 28.08 | -0.50% | 129,002 |
| Dec 14, 2025 | 28.56 | 28.56 | 28.02 | 28.22 | 28.22 | -1.19% | 241,064 |
| Dec 11, 2025 | 28.60 | 28.74 | 28.38 | 28.56 | 28.56 | -0.07% | 100,454 |
| Dec 10, 2025 | 28.42 | 28.70 | 28.40 | 28.58 | 28.58 | 0.63% | 127,743 |
| Dec 9, 2025 | 28.10 | 28.50 | 27.96 | 28.40 | 28.40 | 1.07% | 126,193 |
| Dec 8, 2025 | 28.40 | 28.64 | 28.00 | 28.10 | 28.10 | -1.06% | 110,484 |
| Dec 7, 2025 | 28.72 | 28.96 | 28.30 | 28.40 | 28.40 | -0.84% | 111,410 |
| Dec 4, 2025 | 28.28 | 28.94 | 28.28 | 28.64 | 28.64 | 1.42% | 150,930 |
| Dec 3, 2025 | 28.42 | 28.48 | 28.16 | 28.24 | 28.24 | -0.63% | 105,705 |
| Dec 2, 2025 | 28.28 | 28.48 | 28.00 | 28.42 | 28.42 | 0.50% | 160,885 |
| Dec 1, 2025 | 28.10 | 28.38 | 27.98 | 28.28 | 28.28 | 0.64% | 116,935 |
| Nov 30, 2025 | 28.50 | 28.82 | 28.02 | 28.10 | 28.10 | -1.40% | 116,955 |
| Nov 27, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | 28.50 | -0.07% | 161,652 |
| Nov 26, 2025 | 28.00 | 28.60 | 27.86 | 28.52 | 28.52 | 1.57% | 207,281 |
| Nov 25, 2025 | 28.98 | 28.98 | 28.08 | 28.08 | 28.08 | -3.17% | 244,792 |
| Nov 24, 2025 | 28.86 | 29.00 | 28.44 | 29.00 | 29.00 | 0.35% | 203,180 |
| Nov 23, 2025 | 29.00 | 29.18 | 28.86 | 28.90 | 28.90 | -0.28% | 103,070 |
| Nov 20, 2025 | 29.30 | 29.36 | 28.92 | 28.98 | 28.98 | -0.75% | 168,618 |
| Nov 19, 2025 | 29.04 | 29.82 | 28.98 | 29.20 | 29.20 | 0.69% | 241,674 |
| Nov 18, 2025 | 28.50 | 29.14 | 28.22 | 29.00 | 29.00 | 1.54% | 269,551 |
| Nov 17, 2025 | 28.62 | 28.88 | 28.00 | 28.56 | 28.56 | -0.21% | 339,091 |
| Nov 16, 2025 | 29.56 | 29.56 | 28.60 | 28.62 | 28.62 | -3.18% | 297,278 |
| Nov 13, 2025 | 30.00 | 30.04 | 29.46 | 29.56 | 29.56 | -1.53% | 195,130 |
| Nov 12, 2025 | 29.56 | 30.24 | 29.56 | 30.02 | 30.02 | 1.56% | 413,256 |
| Nov 11, 2025 | 29.54 | 29.58 | 29.26 | 29.56 | 29.56 | 0.07% | 236,664 |
| Nov 10, 2025 | 29.02 | 29.68 | 28.86 | 29.54 | 29.54 | 1.72% | 302,218 |
| Nov 9, 2025 | 29.26 | 29.32 | 28.86 | 29.04 | 29.04 | -0.75% | 186,396 |
| Nov 6, 2025 | 28.80 | 29.26 | 28.62 | 29.26 | 29.26 | 1.60% | 280,771 |
| Nov 5, 2025 | 28.96 | 29.08 | 28.54 | 28.80 | 28.80 | -0.69% | 321,269 |
| Nov 4, 2025 | 29.32 | 29.54 | 28.90 | 29.00 | 29.00 | -1.09% | 546,998 |
| Nov 3, 2025 | 30.54 | 30.54 | 29.32 | 29.32 | 29.32 | -3.55% | 584,465 |
| Nov 2, 2025 | 30.52 | 30.64 | 30.30 | 30.40 | 30.40 | -0.33% | 160,769 |
| Oct 30, 2025 | 30.54 | 31.14 | 30.32 | 30.50 | 30.50 | - | 439,937 |
| Oct 29, 2025 | 30.58 | 30.70 | 30.20 | 30.50 | 30.50 | -0.26% | 387,877 |
| Oct 28, 2025 | 31.00 | 31.00 | 30.52 | 30.58 | 30.58 | -0.97% | 375,687 |
| Oct 27, 2025 | 31.30 | 31.50 | 30.84 | 30.88 | 30.88 | -0.39% | 565,368 |
| Oct 26, 2025 | 31.08 | 31.40 | 30.94 | 31.00 | 31.00 | -0.26% | 228,671 |
| Oct 23, 2025 | 30.88 | 31.30 | 30.64 | 31.08 | 31.08 | 1.44% | 261,587 |
| Oct 22, 2025 | 30.68 | 31.00 | 30.56 | 30.64 | 30.64 | -0.13% | 257,098 |
| Oct 21, 2025 | 31.42 | 31.54 | 30.68 | 30.68 | 30.68 | -1.98% | 479,206 |
| Oct 20, 2025 | 31.86 | 32.06 | 31.30 | 31.30 | 31.30 | -2.07% | 387,677 |