Saudi Cement Company (TADAWUL:3030)
Saudi Arabia
· Delayed Price · Currency is SAR 32.64
-0.06 (-0.18%)
Mar 10, 2026, 10:15 AM AST
Saudi Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.82 | 33.20 | 32.70 | 32.70 | 32.70 | -0.61% | 120,933 |
| Mar 8, 2026 | 32.98 | 33.10 | 32.70 | 32.90 | 32.90 | -0.24% | 177,253 |
| Mar 5, 2026 | 32.90 | 33.20 | 32.64 | 32.98 | 32.98 | 0.12% | 196,093 |
| Mar 4, 2026 | 32.36 | 33.30 | 32.22 | 32.94 | 32.94 | 1.79% | 187,058 |
| Mar 3, 2026 | 31.96 | 32.50 | 31.70 | 32.36 | 32.36 | 1.25% | 249,209 |
| Mar 2, 2026 | 31.90 | 32.46 | 31.70 | 31.96 | 31.96 | 0.25% | 239,388 |
| Mar 1, 2026 | 29.74 | 32.42 | 29.74 | 31.88 | 31.88 | -3.10% | 224,483 |
| Feb 26, 2026 | 33.00 | 33.00 | 32.48 | 32.90 | 32.90 | - | 157,055 |
| Feb 25, 2026 | 33.14 | 33.16 | 32.58 | 32.90 | 32.90 | -0.72% | 129,775 |
| Feb 24, 2026 | 33.58 | 33.58 | 32.80 | 33.14 | 33.14 | -1.66% | 164,289 |
| Feb 23, 2026 | 34.00 | 34.08 | 33.14 | 33.70 | 33.70 | -0.88% | 198,219 |
| Feb 19, 2026 | 34.14 | 34.14 | 33.78 | 34.00 | 34.00 | -0.41% | 243,581 |
| Feb 18, 2026 | 34.50 | 34.50 | 34.00 | 34.14 | 34.14 | -0.47% | 106,026 |
| Feb 17, 2026 | 34.18 | 34.50 | 34.18 | 34.30 | 34.30 | 0.35% | 243,679 |
| Feb 16, 2026 | 34.50 | 34.50 | 34.02 | 34.18 | 34.18 | -0.87% | 333,692 |
| Feb 15, 2026 | 34.54 | 34.64 | 34.44 | 34.48 | 34.48 | -0.29% | 81,660 |
| Feb 12, 2026 | 34.76 | 34.76 | 34.54 | 34.58 | 34.58 | -0.06% | 311,101 |
| Feb 11, 2026 | 34.70 | 34.70 | 34.46 | 34.60 | 34.60 | -0.29% | 187,029 |
| Feb 10, 2026 | 34.72 | 34.80 | 34.52 | 34.70 | 34.70 | - | 122,890 |
| Feb 9, 2026 | 35.14 | 35.20 | 34.68 | 34.70 | 34.70 | -1.31% | 305,544 |
| Feb 8, 2026 | 35.06 | 35.36 | 35.06 | 35.16 | 35.16 | -0.06% | 59,235 |
| Feb 5, 2026 | 35.38 | 35.38 | 35.00 | 35.18 | 35.18 | -0.11% | 166,291 |
| Feb 4, 2026 | 35.18 | 35.40 | 35.14 | 35.22 | 35.22 | 0.17% | 202,673 |
| Feb 3, 2026 | 35.50 | 35.64 | 35.16 | 35.16 | 35.16 | -1.18% | 266,087 |
| Feb 2, 2026 | 36.08 | 36.08 | 35.50 | 35.58 | 35.58 | -1.06% | 136,166 |
| Feb 1, 2026 | 36.10 | 36.12 | 35.80 | 35.96 | 35.96 | -0.22% | 73,792 |
| Jan 29, 2026 | 36.26 | 36.26 | 35.80 | 36.04 | 36.04 | -0.44% | 120,037 |
| Jan 28, 2026 | 36.38 | 36.50 | 36.10 | 36.20 | 36.20 | -0.06% | 64,237 |
| Jan 27, 2026 | 36.18 | 36.40 | 36.10 | 36.22 | 36.22 | 0.28% | 125,863 |
| Jan 26, 2026 | 35.98 | 36.12 | 35.86 | 36.12 | 36.12 | 0.39% | 122,669 |
| Jan 25, 2026 | 35.34 | 36.00 | 35.34 | 35.98 | 35.98 | 1.93% | 114,952 |
| Jan 22, 2026 | 35.50 | 35.54 | 35.26 | 35.30 | 35.30 | -0.06% | 84,206 |
| Jan 21, 2026 | 35.20 | 35.32 | 35.00 | 35.32 | 35.32 | 0.34% | 73,727 |
| Jan 20, 2026 | 35.56 | 35.60 | 35.10 | 35.20 | 35.20 | -1.07% | 220,780 |
| Jan 19, 2026 | 35.54 | 35.58 | 35.22 | 35.58 | 35.58 | 0.06% | 93,095 |
| Jan 18, 2026 | 35.70 | 35.76 | 35.40 | 35.56 | 35.56 | -0.78% | 81,369 |
| Jan 15, 2026 | 35.24 | 35.84 | 35.00 | 35.84 | 35.84 | 1.76% | 131,140 |
| Jan 14, 2026 | 35.24 | 35.60 | 35.18 | 35.22 | 35.22 | 0.11% | 56,966 |
| Jan 13, 2026 | 35.26 | 35.60 | 35.18 | 35.18 | 35.18 | -0.23% | 96,437 |
| Jan 12, 2026 | 34.86 | 35.26 | 34.86 | 35.26 | 35.26 | 0.69% | 70,520 |
| Jan 11, 2026 | 34.36 | 35.10 | 34.30 | 35.02 | 35.02 | 1.92% | 88,518 |
| Jan 8, 2026 | 34.40 | 34.52 | 34.16 | 34.36 | 34.36 | -0.12% | 70,753 |
| Jan 7, 2026 | 34.36 | 34.68 | 34.18 | 34.40 | 34.40 | 1.06% | 78,807 |
| Jan 6, 2026 | 34.16 | 34.36 | 33.92 | 34.04 | 34.04 | -0.29% | 109,829 |
| Jan 5, 2026 | 34.38 | 34.44 | 34.00 | 34.14 | 34.14 | -0.64% | 96,871 |
| Jan 4, 2026 | 34.58 | 34.58 | 34.20 | 34.36 | 34.36 | -0.64% | 58,630 |
| Jan 1, 2026 | 34.50 | 34.78 | 34.46 | 34.58 | 34.58 | 0.41% | 87,520 |
| Dec 31, 2025 | 34.00 | 34.50 | 34.00 | 34.44 | 34.44 | 1.29% | 88,014 |
| Dec 30, 2025 | 34.36 | 34.38 | 34.00 | 34.00 | 34.00 | -1.05% | 86,573 |
| Dec 29, 2025 | 34.90 | 34.90 | 34.30 | 34.36 | 34.36 | 0.12% | 54,813 |
| Dec 28, 2025 | 34.90 | 34.90 | 34.32 | 34.32 | 34.32 | -1.15% | 70,605 |
| Dec 25, 2025 | 34.68 | 34.80 | 34.50 | 34.72 | 34.72 | 0.17% | 50,759 |
| Dec 24, 2025 | 34.70 | 34.70 | 34.50 | 34.66 | 34.66 | - | 36,930 |
| Dec 23, 2025 | 34.34 | 34.74 | 34.26 | 34.66 | 34.66 | 0.93% | 113,767 |
| Dec 22, 2025 | 34.44 | 34.48 | 34.12 | 34.34 | 34.34 | -0.29% | 79,423 |
| Dec 21, 2025 | 34.48 | 34.74 | 34.36 | 34.44 | 34.44 | -0.12% | 57,631 |
| Dec 18, 2025 | 34.38 | 34.54 | 33.86 | 34.48 | 34.48 | 0.41% | 279,326 |
| Dec 17, 2025 | 34.44 | 34.66 | 34.28 | 34.34 | 34.34 | -0.41% | 80,219 |
| Dec 16, 2025 | 35.00 | 35.04 | 34.48 | 34.48 | 34.48 | -1.49% | 121,871 |
| Dec 15, 2025 | 35.20 | 35.20 | 34.86 | 35.00 | 35.00 | -0.23% | 90,802 |
| Dec 14, 2025 | 35.18 | 35.22 | 35.00 | 35.08 | 35.08 | -0.23% | 52,179 |
| Dec 11, 2025 | 35.40 | 35.48 | 35.00 | 35.16 | 35.16 | -0.57% | 131,193 |
| Dec 10, 2025 | 35.42 | 35.62 | 35.28 | 35.36 | 35.36 | 0.06% | 119,134 |
| Dec 9, 2025 | 35.60 | 35.62 | 35.14 | 35.34 | 35.34 | -0.73% | 221,589 |
| Dec 8, 2025 | 35.90 | 35.90 | 35.40 | 35.60 | 35.60 | -0.84% | 162,764 |
| Dec 7, 2025 | 36.22 | 36.44 | 35.80 | 35.90 | 35.90 | -0.88% | 111,089 |
| Dec 4, 2025 | 36.30 | 36.42 | 36.20 | 36.22 | 36.22 | -0.22% | 132,263 |
| Dec 3, 2025 | 35.92 | 36.30 | 35.92 | 36.30 | 36.30 | 1.06% | 42,775 |
| Dec 2, 2025 | 35.88 | 35.98 | 35.40 | 35.92 | 35.92 | 0.11% | 100,251 |
| Dec 1, 2025 | 36.70 | 36.70 | 35.70 | 35.88 | 35.88 | -0.88% | 74,056 |
| Nov 30, 2025 | 36.44 | 36.56 | 35.98 | 36.20 | 36.20 | -0.39% | 148,790 |
| Nov 27, 2025 | 36.54 | 36.56 | 36.30 | 36.34 | 36.34 | -0.55% | 126,634 |
| Nov 26, 2025 | 36.96 | 36.96 | 36.50 | 36.54 | 36.54 | -0.98% | 164,412 |
| Nov 25, 2025 | 37.00 | 37.00 | 36.80 | 36.90 | 36.90 | -0.27% | 337,613 |
| Nov 24, 2025 | 37.36 | 37.40 | 36.82 | 37.00 | 37.00 | -0.96% | 198,495 |
| Nov 23, 2025 | 37.32 | 37.46 | 37.30 | 37.36 | 37.36 | 0.16% | 66,550 |
| Nov 20, 2025 | 37.34 | 37.38 | 37.22 | 37.30 | 37.30 | -0.21% | 84,254 |
| Nov 19, 2025 | 37.34 | 37.38 | 37.26 | 37.38 | 37.38 | 0.38% | 73,621 |
| Nov 18, 2025 | 37.38 | 37.38 | 37.20 | 37.24 | 37.24 | -0.37% | 72,617 |
| Nov 17, 2025 | 37.30 | 37.38 | 37.14 | 37.38 | 37.38 | 0.21% | 99,968 |
| Nov 16, 2025 | 37.30 | 37.38 | 37.30 | 37.30 | 37.30 | - | 42,733 |
| Nov 13, 2025 | 37.38 | 37.38 | 37.28 | 37.30 | 37.30 | -0.53% | 116,137 |
| Nov 12, 2025 | 37.66 | 37.66 | 37.42 | 37.50 | 37.50 | 0.43% | 66,126 |
| Nov 11, 2025 | 37.60 | 37.70 | 37.30 | 37.34 | 37.34 | -0.59% | 97,544 |
| Nov 10, 2025 | 37.38 | 37.58 | 37.34 | 37.56 | 37.56 | 0.48% | 115,461 |
| Nov 9, 2025 | 37.58 | 37.80 | 37.30 | 37.38 | 37.38 | -0.53% | 74,318 |
| Nov 6, 2025 | 37.50 | 37.68 | 37.20 | 37.58 | 37.58 | -0.32% | 158,561 |
| Nov 5, 2025 | 38.14 | 38.14 | 37.70 | 37.70 | 37.70 | -1.00% | 186,020 |
| Nov 4, 2025 | 38.38 | 38.40 | 38.02 | 38.08 | 38.08 | -0.78% | 83,550 |
| Nov 3, 2025 | 38.28 | 38.38 | 38.28 | 38.38 | 38.38 | 0.26% | 79,985 |
| Nov 2, 2025 | 38.32 | 38.46 | 38.26 | 38.28 | 38.28 | 0.05% | 73,098 |
| Oct 30, 2025 | 38.24 | 38.42 | 38.00 | 38.26 | 38.26 | 0.10% | 154,073 |
| Oct 29, 2025 | 38.40 | 38.44 | 38.00 | 38.22 | 38.22 | -0.16% | 144,376 |
| Oct 28, 2025 | 38.40 | 38.42 | 38.24 | 38.28 | 38.28 | -0.16% | 100,285 |
| Oct 27, 2025 | 38.42 | 39.02 | 38.26 | 38.34 | 38.34 | -0.21% | 152,590 |
| Oct 26, 2025 | 38.20 | 38.60 | 38.20 | 38.42 | 38.42 | 0.58% | 45,197 |
| Oct 23, 2025 | 38.06 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 171,150 |
| Oct 22, 2025 | 38.86 | 38.86 | 38.00 | 38.00 | 38.00 | -2.21% | 197,885 |
| Oct 21, 2025 | 39.90 | 39.90 | 38.82 | 38.86 | 38.86 | -2.75% | 251,753 |
| Oct 20, 2025 | 40.00 | 40.06 | 39.76 | 39.96 | 39.96 | 0.40% | 97,054 |