Saudi Cement Company (TADAWUL:3030)
Saudi Arabia
· Delayed Price · Currency is SAR 36.22
-0.08 (-0.22%)
At close: Dec 4, 2025
Saudi Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 39.92 | 40.04 | 39.80 | 39.80 | 39.80 | -0.65% | 55,624 |
| Oct 16, 2025 | 40.48 | 40.48 | 39.94 | 40.06 | 40.06 | -2.29% | 163,857 |
| Oct 15, 2025 | 39.98 | 41.00 | 39.76 | 41.00 | 41.00 | 2.55% | 347,701 |
| Oct 14, 2025 | 40.00 | 40.14 | 39.86 | 39.98 | 39.98 | 0.15% | 118,621 |
| Oct 13, 2025 | 39.42 | 40.04 | 39.40 | 39.92 | 39.92 | 1.68% | 181,655 |
| Oct 12, 2025 | 39.78 | 39.86 | 39.02 | 39.26 | 39.26 | -1.85% | 245,998 |
| Oct 9, 2025 | 40.16 | 40.20 | 39.70 | 40.00 | 40.00 | -0.50% | 188,183 |
| Oct 8, 2025 | 40.26 | 40.32 | 39.96 | 40.20 | 40.20 | -0.50% | 70,698 |
| Oct 7, 2025 | 40.32 | 40.42 | 40.26 | 40.40 | 40.40 | -0.20% | 83,949 |
| Oct 6, 2025 | 40.20 | 40.62 | 40.16 | 40.48 | 40.48 | 0.80% | 219,768 |
| Oct 5, 2025 | 40.10 | 40.44 | 40.00 | 40.16 | 40.16 | 0.15% | 80,496 |
| Oct 2, 2025 | 40.74 | 40.74 | 40.08 | 40.10 | 40.10 | -1.04% | 261,729 |
| Oct 1, 2025 | 40.60 | 40.74 | 40.52 | 40.52 | 40.52 | -0.30% | 124,884 |
| Sep 30, 2025 | 40.64 | 40.64 | 40.38 | 40.64 | 40.64 | - | 118,069 |
| Sep 29, 2025 | 40.48 | 41.00 | 40.30 | 40.64 | 40.64 | 0.40% | 232,842 |
| Sep 28, 2025 | 40.42 | 40.60 | 40.30 | 40.48 | 40.48 | 0.15% | 51,758 |
| Sep 25, 2025 | 41.00 | 41.02 | 39.92 | 40.42 | 40.42 | -0.59% | 427,033 |
| Sep 24, 2025 | 39.50 | 41.58 | 39.42 | 40.66 | 40.66 | 3.57% | 553,026 |
| Sep 22, 2025 | 39.08 | 39.40 | 38.70 | 39.26 | 39.26 | 1.34% | 240,173 |
| Sep 21, 2025 | 38.70 | 38.82 | 38.36 | 38.74 | 38.74 | 0.47% | 220,456 |
| Sep 18, 2025 | 38.10 | 38.70 | 38.02 | 38.56 | 38.56 | 1.05% | 385,681 |
| Sep 17, 2025 | 38.02 | 38.16 | 37.86 | 38.16 | 38.16 | 0.26% | 181,487 |
| Sep 16, 2025 | 37.94 | 38.06 | 37.76 | 38.06 | 38.06 | 0.32% | 111,858 |
| Sep 15, 2025 | 37.90 | 38.04 | 37.80 | 37.94 | 37.94 | -0.16% | 74,671 |
| Sep 14, 2025 | 37.80 | 38.28 | 37.80 | 38.00 | 38.00 | -0.16% | 87,126 |
| Sep 11, 2025 | 37.90 | 38.22 | 37.88 | 38.06 | 38.06 | 0.05% | 146,471 |
| Sep 10, 2025 | 38.32 | 38.38 | 37.90 | 38.04 | 38.04 | -0.52% | 123,227 |
| Sep 9, 2025 | 38.30 | 38.44 | 38.00 | 38.24 | 38.24 | -0.16% | 196,862 |
| Sep 8, 2025 | 38.60 | 38.70 | 38.30 | 38.30 | 38.30 | -0.78% | 102,823 |
| Sep 7, 2025 | 38.28 | 38.60 | 38.28 | 38.60 | 38.60 | 0.84% | 45,632 |
| Sep 4, 2025 | 38.36 | 38.40 | 38.14 | 38.28 | 38.28 | -0.26% | 136,378 |
| Sep 3, 2025 | 38.70 | 38.84 | 38.26 | 38.38 | 38.38 | -0.78% | 130,671 |
| Sep 2, 2025 | 38.40 | 38.68 | 38.30 | 38.68 | 38.68 | 0.99% | 109,252 |
| Sep 1, 2025 | 39.02 | 39.02 | 38.30 | 38.30 | 38.30 | -1.85% | 128,939 |
| Aug 31, 2025 | 38.90 | 39.14 | 38.46 | 39.02 | 39.02 | 0.31% | 92,111 |
| Aug 28, 2025 | 38.80 | 38.96 | 38.70 | 38.90 | 38.90 | 0.15% | 58,472 |
| Aug 27, 2025 | 39.00 | 39.10 | 38.82 | 38.84 | 38.84 | -0.41% | 58,909 |
| Aug 26, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.56% | 98,341 |
| Aug 25, 2025 | 38.68 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | 126,940 |
| Aug 24, 2025 | 38.68 | 38.88 | 38.56 | 38.80 | 38.80 | 0.78% | 119,792 |
| Aug 21, 2025 | 38.98 | 38.98 | 38.42 | 38.50 | 38.50 | -1.28% | 190,288 |
| Aug 20, 2025 | 38.90 | 39.28 | 38.88 | 39.00 | 39.00 | 0.26% | 123,549 |
| Aug 19, 2025 | 38.90 | 39.10 | 38.82 | 38.90 | 38.90 | -0.36% | 85,547 |
| Aug 18, 2025 | 38.98 | 39.04 | 38.78 | 39.04 | 39.04 | 0.36% | 77,275 |
| Aug 17, 2025 | 39.16 | 39.16 | 38.86 | 38.90 | 38.90 | -0.56% | 62,504 |
| Aug 14, 2025 | 38.80 | 39.28 | 38.70 | 39.12 | 39.12 | 0.82% | 101,746 |
| Aug 13, 2025 | 38.64 | 38.82 | 38.60 | 38.80 | 38.80 | 0.41% | 89,065 |
| Aug 12, 2025 | 38.32 | 38.80 | 38.28 | 38.64 | 38.64 | 0.84% | 112,221 |
| Aug 11, 2025 | 38.80 | 38.86 | 38.30 | 38.32 | 38.32 | -1.24% | 80,111 |
| Aug 10, 2025 | 38.82 | 39.02 | 38.78 | 38.80 | 38.80 | - | 78,991 |
| Aug 7, 2025 | 38.72 | 39.12 | 38.46 | 38.80 | 38.80 | 0.88% | 185,485 |
| Aug 6, 2025 | 38.72 | 38.72 | 38.34 | 38.46 | 38.46 | -0.67% | 104,506 |
| Aug 5, 2025 | 38.70 | 38.72 | 38.26 | 38.72 | 38.72 | 0.57% | 145,934 |
| Aug 4, 2025 | 38.20 | 38.50 | 38.20 | 38.50 | 38.50 | 0.57% | 106,978 |
| Aug 3, 2025 | 38.30 | 38.48 | 38.12 | 38.28 | 38.28 | 0.10% | 58,698 |
| Jul 31, 2025 | 38.76 | 38.76 | 38.14 | 38.24 | 38.24 | -1.29% | 160,537 |
| Jul 30, 2025 | 38.96 | 39.00 | 38.60 | 38.74 | 38.74 | -0.82% | 83,100 |
| Jul 29, 2025 | 39.14 | 39.24 | 38.66 | 39.06 | 39.06 | -0.31% | 103,750 |
| Jul 28, 2025 | 39.58 | 39.58 | 39.14 | 39.18 | 39.18 | -1.01% | 50,830 |
| Jul 27, 2025 | 39.50 | 39.72 | 39.42 | 39.58 | 39.58 | 0.20% | 28,299 |
| Jul 24, 2025 | 39.32 | 39.60 | 39.28 | 39.50 | 39.50 | 0.46% | 89,082 |
| Jul 23, 2025 | 39.04 | 39.50 | 38.76 | 39.32 | 39.32 | 0.56% | 83,113 |
| Jul 22, 2025 | 39.66 | 39.66 | 39.00 | 39.10 | 39.10 | -1.41% | 147,281 |
| Jul 21, 2025 | 39.94 | 40.00 | 39.42 | 39.66 | 39.66 | -0.70% | 111,199 |
| Jul 20, 2025 | 40.00 | 40.20 | 39.80 | 39.94 | 39.94 | -0.15% | 64,753 |
| Jul 17, 2025 | 39.78 | 40.00 | 39.52 | 40.00 | 40.00 | 1.01% | 81,645 |