Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia
· Delayed Price · Currency is SAR 29.32
+0.06 (0.21%)
Apr 29, 2026, 2:15 PM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.48 | 29.48 | 29.02 | 29.26 | 29.26 | -0.14% | 213,168 |
| Apr 27, 2026 | 28.82 | 29.72 | 28.72 | 29.30 | 29.30 | 1.67% | 310,124 |
| Apr 26, 2026 | 28.52 | 29.08 | 28.42 | 28.82 | 28.82 | 1.05% | 215,732 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.48 | 28.52 | 28.52 | -1.66% | 223,062 |
| Apr 22, 2026 | 29.14 | 29.36 | 28.92 | 29.00 | 29.00 | -0.41% | 198,365 |
| Apr 21, 2026 | 29.14 | 29.40 | 28.94 | 29.12 | 29.12 | -0.07% | 185,254 |
| Apr 20, 2026 | 29.22 | 29.46 | 28.90 | 29.14 | 29.14 | -0.14% | 292,210 |
| Apr 19, 2026 | 29.62 | 29.82 | 29.18 | 29.18 | 29.18 | -1.49% | 280,634 |
| Apr 16, 2026 | 30.00 | 30.00 | 29.62 | 29.62 | 29.62 | -0.94% | 275,388 |
| Apr 15, 2026 | 29.20 | 30.00 | 29.20 | 29.90 | 29.90 | 2.47% | 420,885 |
| Apr 14, 2026 | 29.40 | 29.50 | 29.18 | 29.18 | 29.18 | -0.61% | 364,108 |
| Apr 13, 2026 | 28.90 | 29.36 | 28.70 | 29.36 | 29.36 | 1.73% | 382,384 |
| Apr 12, 2026 | 28.52 | 29.36 | 28.40 | 28.86 | 28.86 | 0.84% | 344,634 |
| Apr 9, 2026 | 28.80 | 29.00 | 28.48 | 28.62 | 28.62 | -1.11% | 171,314 |
| Apr 8, 2026 | 28.80 | 29.06 | 28.70 | 28.94 | 28.94 | 2.99% | 338,914 |
| Apr 7, 2026 | 28.74 | 29.00 | 27.94 | 28.10 | 28.10 | -2.57% | 374,646 |
| Apr 6, 2026 | 28.96 | 29.36 | 28.72 | 28.84 | 28.84 | 0.70% | 278,415 |
| Apr 5, 2026 | 28.62 | 29.20 | 28.62 | 28.64 | 28.64 | 0.07% | 235,171 |
| Apr 2, 2026 | 28.54 | 28.96 | 28.34 | 28.62 | 28.62 | 0.42% | 253,422 |
| Apr 1, 2026 | 29.26 | 29.26 | 28.40 | 28.50 | 28.50 | -2.80% | 421,478 |
| Mar 31, 2026 | 29.34 | 29.64 | 29.28 | 29.32 | 28.82 | -0.07% | 328,895 |
| Mar 30, 2026 | 29.30 | 29.60 | 29.00 | 29.34 | 28.84 | 0.14% | 301,342 |
| Mar 29, 2026 | 28.80 | 29.54 | 28.80 | 29.30 | 28.80 | 2.23% | 547,665 |
| Mar 26, 2026 | 28.38 | 29.28 | 28.24 | 28.66 | 28.17 | 0.99% | 653,664 |
| Mar 25, 2026 | 27.84 | 28.38 | 27.84 | 28.38 | 27.90 | 2.23% | 311,346 |
| Mar 24, 2026 | 27.78 | 28.16 | 27.40 | 27.76 | 27.29 | 0.95% | 381,874 |
| Mar 16, 2026 | 27.00 | 27.56 | 27.00 | 27.50 | 27.03 | 1.85% | 216,764 |
| Mar 15, 2026 | 27.00 | 27.22 | 26.72 | 27.00 | 26.54 | -0.52% | 146,130 |
| Mar 12, 2026 | 27.18 | 27.20 | 26.92 | 27.14 | 26.68 | -0.15% | 158,988 |
| Mar 11, 2026 | 27.48 | 27.72 | 27.08 | 27.18 | 26.72 | -1.16% | 253,821 |
| Mar 10, 2026 | 27.00 | 27.70 | 26.60 | 27.50 | 27.03 | 1.03% | 229,671 |
| Mar 9, 2026 | 28.10 | 28.32 | 27.00 | 27.22 | 26.76 | -2.99% | 432,151 |
| Mar 8, 2026 | 27.26 | 28.12 | 27.00 | 28.06 | 27.58 | 2.63% | 427,246 |
| Mar 5, 2026 | 27.20 | 27.82 | 27.10 | 27.34 | 26.88 | 1.03% | 451,674 |
| Mar 4, 2026 | 26.62 | 27.26 | 26.62 | 27.06 | 26.60 | 1.73% | 440,308 |
| Mar 3, 2026 | 26.50 | 26.82 | 26.30 | 26.60 | 26.15 | -0.30% | 222,092 |
| Mar 2, 2026 | 26.28 | 27.50 | 26.28 | 26.68 | 26.23 | 2.62% | 887,254 |
| Mar 1, 2026 | 24.10 | 27.56 | 24.10 | 26.00 | 25.56 | -0.31% | 898,743 |
| Feb 26, 2026 | 26.00 | 26.10 | 25.70 | 26.08 | 25.64 | -0.15% | 147,006 |
| Feb 25, 2026 | 26.12 | 26.30 | 25.70 | 26.12 | 25.68 | -0.08% | 174,034 |
| Feb 24, 2026 | 26.56 | 26.60 | 25.90 | 26.14 | 25.70 | -1.66% | 119,704 |
| Feb 23, 2026 | 26.52 | 26.92 | 26.30 | 26.58 | 26.13 | 0.23% | 155,411 |
| Feb 19, 2026 | 27.24 | 27.24 | 26.36 | 26.52 | 26.07 | -3.00% | 231,154 |
| Feb 18, 2026 | 27.32 | 27.52 | 27.20 | 27.34 | 26.88 | 0.15% | 110,598 |
| Feb 17, 2026 | 28.48 | 28.48 | 27.30 | 27.30 | 26.84 | -4.14% | 382,101 |
| Feb 16, 2026 | 27.48 | 28.54 | 27.32 | 28.48 | 28.00 | 3.64% | 624,299 |
| Feb 15, 2026 | 27.30 | 27.62 | 27.14 | 27.48 | 27.01 | 1.25% | 214,569 |
| Feb 12, 2026 | 26.82 | 27.16 | 26.52 | 27.14 | 26.68 | 2.34% | 235,511 |
| Feb 11, 2026 | 26.94 | 27.00 | 26.50 | 26.52 | 26.07 | -1.63% | 297,022 |
| Feb 10, 2026 | 27.30 | 27.30 | 26.90 | 26.96 | 26.50 | -0.15% | 254,051 |
| Feb 9, 2026 | 26.90 | 27.16 | 26.66 | 27.00 | 26.54 | 0.45% | 357,599 |
| Feb 8, 2026 | 27.18 | 27.48 | 26.84 | 26.88 | 26.42 | -0.07% | 200,467 |
| Feb 5, 2026 | 27.50 | 27.50 | 26.80 | 26.90 | 26.44 | -2.18% | 161,084 |
| Feb 4, 2026 | 27.52 | 27.70 | 27.38 | 27.50 | 27.03 | - | 154,579 |
| Feb 3, 2026 | 27.50 | 28.06 | 27.32 | 27.50 | 27.03 | - | 270,455 |
| Feb 2, 2026 | 26.98 | 27.50 | 26.52 | 27.50 | 27.03 | 1.93% | 311,921 |
| Feb 1, 2026 | 27.70 | 28.16 | 26.76 | 26.98 | 26.52 | -2.95% | 210,398 |
| Jan 29, 2026 | 28.24 | 28.36 | 27.60 | 27.80 | 27.33 | -1.56% | 318,241 |
| Jan 28, 2026 | 28.80 | 29.00 | 28.20 | 28.24 | 27.76 | -1.40% | 365,078 |
| Jan 27, 2026 | 28.52 | 28.90 | 28.20 | 28.64 | 28.15 | 0.49% | 341,006 |
| Jan 26, 2026 | 28.00 | 28.72 | 27.74 | 28.50 | 28.02 | 1.93% | 507,447 |
| Jan 25, 2026 | 27.56 | 28.10 | 27.56 | 27.96 | 27.49 | 1.45% | 277,989 |
| Jan 22, 2026 | 26.90 | 27.72 | 26.60 | 27.56 | 27.09 | 2.30% | 403,513 |
| Jan 21, 2026 | 27.12 | 27.32 | 26.72 | 26.94 | 26.48 | -0.30% | 185,574 |
| Jan 20, 2026 | 27.00 | 27.20 | 26.86 | 27.02 | 26.56 | 0.45% | 174,172 |
| Jan 19, 2026 | 27.04 | 27.28 | 26.70 | 26.90 | 26.44 | -0.74% | 442,963 |
| Jan 18, 2026 | 27.20 | 27.66 | 27.08 | 27.10 | 26.64 | 0.44% | 296,292 |
| Jan 15, 2026 | 27.70 | 27.86 | 26.92 | 26.98 | 26.52 | -3.44% | 228,152 |
| Jan 14, 2026 | 28.14 | 28.36 | 27.74 | 27.94 | 27.47 | -0.57% | 336,638 |
| Jan 13, 2026 | 28.08 | 28.30 | 27.98 | 28.10 | 27.62 | 0.14% | 194,174 |
| Jan 12, 2026 | 27.50 | 28.28 | 27.50 | 28.06 | 27.58 | 3.24% | 367,876 |
| Jan 11, 2026 | 26.98 | 27.48 | 26.98 | 27.18 | 26.72 | 0.74% | 253,025 |
| Jan 8, 2026 | 27.14 | 27.14 | 26.68 | 26.98 | 26.52 | 0.30% | 228,783 |
| Jan 7, 2026 | 27.00 | 27.80 | 26.78 | 26.90 | 26.44 | 2.99% | 286,743 |
| Jan 6, 2026 | 26.58 | 26.88 | 26.10 | 26.12 | 25.68 | -1.51% | 187,829 |
| Jan 5, 2026 | 26.80 | 27.28 | 26.46 | 26.52 | 26.07 | -1.04% | 191,819 |
| Jan 4, 2026 | 27.60 | 27.64 | 26.64 | 26.80 | 26.35 | -2.90% | 207,582 |
| Jan 1, 2026 | 27.24 | 27.70 | 27.24 | 27.60 | 27.13 | 1.32% | 165,132 |
| Dec 31, 2025 | 26.40 | 27.24 | 26.38 | 27.24 | 26.78 | 4.45% | 230,029 |
| Dec 30, 2025 | 26.50 | 26.72 | 26.00 | 26.08 | 25.64 | -1.58% | 337,563 |
| Dec 29, 2025 | 26.98 | 27.10 | 26.50 | 26.50 | 26.05 | -1.85% | 533,923 |
| Dec 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 26.54 | -3.64% | 265,042 |
| Dec 25, 2025 | 27.92 | 28.06 | 27.78 | 28.02 | 27.54 | 0.57% | 100,641 |
| Dec 24, 2025 | 28.30 | 28.40 | 27.80 | 27.86 | 27.39 | -1.42% | 139,623 |
| Dec 23, 2025 | 28.10 | 28.34 | 27.92 | 28.26 | 27.78 | 0.86% | 245,592 |
| Dec 22, 2025 | 27.98 | 28.14 | 27.76 | 28.02 | 27.54 | 0.14% | 133,014 |
| Dec 21, 2025 | 27.68 | 28.36 | 27.68 | 27.98 | 27.51 | 0.36% | 153,055 |
| Dec 18, 2025 | 28.30 | 28.30 | 27.42 | 27.88 | 27.41 | -0.36% | 195,222 |
| Dec 17, 2025 | 27.38 | 28.18 | 27.38 | 27.98 | 27.51 | 2.19% | 143,217 |
| Dec 16, 2025 | 28.08 | 28.14 | 27.38 | 27.38 | 26.92 | -2.49% | 231,140 |
| Dec 15, 2025 | 28.18 | 28.32 | 28.02 | 28.08 | 27.60 | -0.50% | 129,002 |
| Dec 14, 2025 | 28.56 | 28.56 | 28.02 | 28.22 | 27.74 | -1.19% | 241,064 |
| Dec 11, 2025 | 28.60 | 28.74 | 28.38 | 28.56 | 28.08 | -0.07% | 100,454 |
| Dec 10, 2025 | 28.42 | 28.70 | 28.40 | 28.58 | 28.09 | 0.63% | 127,743 |
| Dec 9, 2025 | 28.10 | 28.50 | 27.96 | 28.40 | 27.92 | 1.07% | 126,193 |
| Dec 8, 2025 | 28.40 | 28.64 | 28.00 | 28.10 | 27.62 | -1.06% | 110,484 |
| Dec 7, 2025 | 28.72 | 28.96 | 28.30 | 28.40 | 27.92 | -0.84% | 111,410 |
| Dec 4, 2025 | 28.28 | 28.94 | 28.28 | 28.64 | 28.15 | 1.42% | 150,930 |
| Dec 3, 2025 | 28.42 | 28.48 | 28.16 | 28.24 | 27.76 | -0.63% | 105,705 |
| Dec 2, 2025 | 28.28 | 28.48 | 28.00 | 28.42 | 27.94 | 0.50% | 160,885 |