Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia
· Delayed Price · Currency is SAR 28.64
+0.40 (1.42%)
Dec 4, 2025, 3:19 PM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 31.70 | 32.20 | 31.56 | 31.96 | 31.96 | 0.82% | 573,551 |
| Oct 16, 2025 | 31.58 | 31.80 | 31.30 | 31.70 | 31.70 | 0.38% | 268,706 |
| Oct 15, 2025 | 31.54 | 31.72 | 31.10 | 31.58 | 31.58 | -0.06% | 573,102 |
| Oct 14, 2025 | 32.00 | 32.06 | 31.32 | 31.60 | 31.60 | -1.13% | 483,434 |
| Oct 13, 2025 | 31.86 | 32.16 | 31.50 | 31.96 | 31.96 | 0.38% | 611,494 |
| Oct 12, 2025 | 31.00 | 32.20 | 30.88 | 31.84 | 31.84 | -1.18% | 502,949 |
| Oct 9, 2025 | 32.80 | 32.80 | 32.16 | 32.22 | 32.22 | -0.86% | 587,361 |
| Oct 8, 2025 | 32.12 | 32.86 | 31.90 | 32.50 | 32.50 | 1.18% | 830,078 |
| Oct 7, 2025 | 32.06 | 32.56 | 32.04 | 32.12 | 32.12 | 0.25% | 547,352 |
| Oct 6, 2025 | 31.60 | 32.62 | 31.58 | 32.04 | 32.04 | 1.39% | 714,331 |
| Oct 5, 2025 | 31.60 | 32.06 | 31.50 | 31.60 | 31.60 | 0.19% | 461,794 |
| Oct 2, 2025 | 31.98 | 32.10 | 31.50 | 31.54 | 31.54 | -0.82% | 317,775 |
| Oct 1, 2025 | 31.94 | 32.20 | 31.66 | 31.80 | 31.80 | -0.93% | 472,520 |
| Sep 30, 2025 | 31.50 | 32.50 | 31.50 | 32.10 | 32.10 | 1.90% | 908,930 |
| Sep 29, 2025 | 30.80 | 31.80 | 30.38 | 31.50 | 31.50 | 1.61% | 1,014,240 |
| Sep 28, 2025 | 31.80 | 31.98 | 30.72 | 31.00 | 31.00 | -2.52% | 457,090 |
| Sep 25, 2025 | 32.12 | 32.38 | 31.50 | 31.80 | 31.80 | -0.69% | 657,605 |
| Sep 24, 2025 | 31.18 | 32.22 | 31.18 | 32.02 | 32.02 | 2.89% | 809,217 |
| Sep 22, 2025 | 30.24 | 31.38 | 30.14 | 31.12 | 31.12 | 2.91% | 585,056 |
| Sep 21, 2025 | 30.42 | 30.80 | 30.24 | 30.24 | 30.24 | -0.59% | 326,024 |
| Sep 18, 2025 | 30.46 | 30.48 | 30.20 | 30.42 | 30.42 | 0.66% | 299,484 |
| Sep 17, 2025 | 29.90 | 30.50 | 29.72 | 30.22 | 30.22 | 1.14% | 517,846 |
| Sep 16, 2025 | 29.20 | 30.00 | 29.06 | 29.88 | 29.88 | 2.33% | 527,513 |
| Sep 15, 2025 | 27.40 | 29.40 | 27.08 | 29.20 | 29.20 | 6.65% | 420,225 |
| Sep 14, 2025 | 27.86 | 28.04 | 27.00 | 27.38 | 27.38 | -1.72% | 239,221 |
| Sep 11, 2025 | 27.98 | 28.08 | 27.60 | 27.86 | 27.86 | -0.43% | 196,576 |
| Sep 10, 2025 | 28.20 | 28.20 | 27.90 | 27.98 | 27.98 | -1.41% | 235,722 |
| Sep 9, 2025 | 28.16 | 28.50 | 27.80 | 28.38 | 28.38 | -0.07% | 258,091 |
| Sep 8, 2025 | 27.94 | 28.66 | 27.72 | 28.40 | 28.40 | 1.72% | 288,804 |
| Sep 7, 2025 | 28.68 | 28.68 | 27.92 | 27.92 | 27.92 | -2.04% | 232,816 |
| Sep 4, 2025 | 28.80 | 28.86 | 28.42 | 28.50 | 28.50 | -0.63% | 269,084 |
| Sep 3, 2025 | 28.34 | 28.70 | 28.34 | 28.68 | 28.68 | 1.70% | 201,680 |
| Sep 2, 2025 | 28.34 | 28.80 | 28.12 | 28.20 | 28.20 | -0.42% | 443,036 |
| Sep 1, 2025 | 28.92 | 28.92 | 28.30 | 28.32 | 28.32 | -0.21% | 237,409 |
| Aug 31, 2025 | 29.04 | 29.24 | 27.92 | 28.38 | 28.38 | -3.07% | 622,837 |
| Aug 28, 2025 | 29.50 | 29.50 | 29.00 | 29.28 | 29.28 | -0.48% | 260,958 |
| Aug 27, 2025 | 29.64 | 29.90 | 29.40 | 29.42 | 29.42 | -0.74% | 263,079 |
| Aug 26, 2025 | 30.02 | 30.02 | 29.40 | 29.64 | 29.64 | -1.07% | 434,725 |
| Aug 25, 2025 | 30.18 | 30.46 | 29.86 | 29.96 | 29.96 | -0.99% | 326,222 |
| Aug 24, 2025 | 30.06 | 30.62 | 30.06 | 30.26 | 30.26 | 1.20% | 270,801 |
| Aug 21, 2025 | 30.22 | 30.38 | 29.82 | 29.90 | 29.90 | -0.99% | 325,627 |
| Aug 20, 2025 | 30.20 | 30.48 | 30.10 | 30.20 | 30.20 | - | 229,576 |
| Aug 19, 2025 | 30.44 | 31.14 | 30.16 | 30.20 | 30.20 | -0.79% | 482,103 |
| Aug 18, 2025 | 30.04 | 30.48 | 30.04 | 30.44 | 30.44 | -0.98% | 404,593 |
| Aug 17, 2025 | 30.52 | 31.14 | 30.52 | 30.74 | 30.24 | 0.79% | 363,483 |
| Aug 14, 2025 | 30.50 | 30.64 | 29.84 | 30.50 | 30.00 | 0.33% | 392,151 |
| Aug 13, 2025 | 31.00 | 31.06 | 30.40 | 30.40 | 29.91 | -1.55% | 275,695 |
| Aug 12, 2025 | 30.38 | 31.14 | 30.20 | 30.88 | 30.38 | 1.58% | 417,763 |
| Aug 11, 2025 | 30.84 | 30.98 | 30.30 | 30.40 | 29.91 | -1.94% | 329,160 |
| Aug 10, 2025 | 31.06 | 31.16 | 30.82 | 31.00 | 30.50 | 0.65% | 242,570 |
| Aug 7, 2025 | 30.84 | 31.46 | 30.80 | 30.80 | 30.30 | - | 563,240 |
| Aug 6, 2025 | 30.74 | 31.02 | 30.68 | 30.80 | 30.30 | 0.33% | 296,740 |
| Aug 5, 2025 | 30.28 | 31.14 | 30.16 | 30.70 | 30.20 | 1.39% | 408,277 |
| Aug 4, 2025 | 30.00 | 30.72 | 30.00 | 30.28 | 29.79 | -0.79% | 387,215 |
| Aug 3, 2025 | 30.60 | 30.66 | 29.90 | 30.52 | 30.02 | -0.26% | 317,803 |
| Jul 31, 2025 | 30.60 | 31.18 | 30.36 | 30.60 | 30.10 | - | 378,948 |
| Jul 30, 2025 | 30.80 | 30.84 | 30.14 | 30.60 | 30.10 | -0.65% | 385,679 |
| Jul 29, 2025 | 31.00 | 31.48 | 30.80 | 30.80 | 30.30 | -0.19% | 589,976 |
| Jul 28, 2025 | 31.38 | 31.74 | 30.86 | 30.86 | 30.36 | -1.41% | 575,404 |
| Jul 27, 2025 | 31.70 | 32.18 | 31.30 | 31.30 | 30.79 | -1.14% | 476,183 |
| Jul 24, 2025 | 32.90 | 33.18 | 30.34 | 31.66 | 31.15 | -2.88% | 1,934,428 |
| Jul 23, 2025 | 32.14 | 32.70 | 32.12 | 32.60 | 32.07 | 1.49% | 587,519 |
| Jul 22, 2025 | 33.38 | 33.38 | 31.70 | 32.12 | 31.60 | -2.90% | 588,742 |
| Jul 21, 2025 | 33.20 | 33.44 | 32.74 | 33.08 | 32.54 | -0.30% | 345,200 |
| Jul 20, 2025 | 33.00 | 33.42 | 32.50 | 33.18 | 32.64 | 0.79% | 456,529 |
| Jul 17, 2025 | 33.56 | 33.74 | 32.50 | 32.92 | 32.38 | -2.31% | 775,069 |