Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia
· Delayed Price · Currency is SAR 21.95
-0.20 (-0.90%)
At close: Mar 9, 2026
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.16 | 22.29 | 21.95 | 21.95 | 21.95 | -0.90% | 52,487 |
| Mar 8, 2026 | 22.05 | 22.29 | 22.05 | 22.15 | 22.15 | 0.45% | 25,476 |
| Mar 5, 2026 | 21.60 | 22.20 | 21.51 | 22.05 | 22.05 | 2.51% | 64,660 |
| Mar 4, 2026 | 21.11 | 21.80 | 21.11 | 21.51 | 21.51 | 1.22% | 45,429 |
| Mar 3, 2026 | 21.20 | 21.42 | 20.86 | 21.25 | 21.25 | 1.34% | 54,562 |
| Mar 2, 2026 | 21.24 | 21.50 | 20.75 | 20.97 | 20.97 | -1.27% | 129,479 |
| Mar 1, 2026 | 20.90 | 21.45 | 20.66 | 21.24 | 21.24 | -1.21% | 57,682 |
| Feb 26, 2026 | 21.14 | 21.50 | 20.90 | 21.50 | 21.50 | 1.70% | 89,765 |
| Feb 25, 2026 | 21.28 | 21.28 | 21.10 | 21.14 | 21.14 | 0.14% | 28,318 |
| Feb 24, 2026 | 21.96 | 21.96 | 21.03 | 21.11 | 21.11 | -0.28% | 46,122 |
| Feb 23, 2026 | 21.09 | 21.49 | 20.94 | 21.17 | 21.17 | 0.33% | 68,029 |
| Feb 19, 2026 | 21.40 | 21.50 | 21.05 | 21.10 | 21.10 | -1.40% | 55,156 |
| Feb 18, 2026 | 21.69 | 21.69 | 21.40 | 21.40 | 21.40 | -1.43% | 30,906 |
| Feb 17, 2026 | 21.82 | 21.99 | 21.52 | 21.71 | 21.71 | -0.50% | 46,412 |
| Feb 16, 2026 | 21.89 | 21.98 | 21.76 | 21.82 | 21.82 | 0.05% | 61,028 |
| Feb 15, 2026 | 21.82 | 22.00 | 21.78 | 21.81 | 21.81 | 0.05% | 32,241 |
| Feb 12, 2026 | 21.75 | 21.83 | 21.65 | 21.80 | 21.80 | 0.23% | 37,270 |
| Feb 11, 2026 | 21.85 | 21.94 | 21.72 | 21.75 | 21.75 | -0.91% | 34,565 |
| Feb 10, 2026 | 21.73 | 22.17 | 21.73 | 21.95 | 21.95 | 0.23% | 26,114 |
| Feb 9, 2026 | 22.50 | 22.50 | 21.80 | 21.90 | 21.90 | 0.23% | 44,625 |
| Feb 8, 2026 | 21.61 | 21.94 | 21.61 | 21.85 | 21.85 | 0.92% | 47,014 |
| Feb 5, 2026 | 22.24 | 22.25 | 21.63 | 21.65 | 21.65 | -2.65% | 72,839 |
| Feb 4, 2026 | 22.63 | 22.90 | 22.15 | 22.24 | 22.24 | -1.90% | 153,748 |
| Feb 3, 2026 | 22.50 | 23.00 | 22.50 | 22.67 | 22.67 | -0.13% | 41,413 |
| Feb 2, 2026 | 22.30 | 22.74 | 22.01 | 22.70 | 22.70 | 1.61% | 34,511 |
| Feb 1, 2026 | 23.18 | 23.18 | 22.00 | 22.34 | 22.34 | -2.57% | 44,978 |
| Jan 29, 2026 | 23.32 | 23.39 | 22.66 | 22.93 | 22.93 | -1.67% | 98,559 |
| Jan 28, 2026 | 23.63 | 23.75 | 23.24 | 23.32 | 23.32 | -1.31% | 63,791 |
| Jan 27, 2026 | 23.70 | 23.89 | 23.51 | 23.63 | 23.63 | 1.33% | 84,290 |
| Jan 26, 2026 | 23.54 | 23.54 | 23.31 | 23.32 | 23.32 | -0.72% | 24,338 |
| Jan 25, 2026 | 23.20 | 23.59 | 23.13 | 23.49 | 23.49 | 1.29% | 128,461 |
| Jan 22, 2026 | 23.00 | 23.23 | 23.00 | 23.19 | 23.19 | 0.13% | 63,398 |
| Jan 21, 2026 | 22.57 | 23.16 | 22.43 | 23.16 | 23.16 | 2.61% | 89,364 |
| Jan 20, 2026 | 22.82 | 22.82 | 22.57 | 22.57 | 22.57 | -1.14% | 32,580 |
| Jan 19, 2026 | 22.77 | 22.92 | 22.62 | 22.83 | 22.83 | -0.39% | 39,791 |
| Jan 18, 2026 | 22.64 | 22.95 | 22.59 | 22.92 | 22.92 | 1.24% | 93,763 |
| Jan 15, 2026 | 22.66 | 22.85 | 22.50 | 22.64 | 22.64 | -0.09% | 47,975 |
| Jan 14, 2026 | 22.43 | 22.98 | 22.43 | 22.66 | 22.66 | 1.03% | 90,672 |
| Jan 13, 2026 | 22.40 | 22.70 | 22.37 | 22.43 | 22.43 | 0.09% | 89,318 |
| Jan 12, 2026 | 22.30 | 22.47 | 22.28 | 22.41 | 22.41 | 1.22% | 65,426 |
| Jan 11, 2026 | 21.68 | 22.49 | 21.68 | 22.14 | 22.14 | 2.12% | 76,689 |
| Jan 8, 2026 | 21.67 | 21.77 | 21.46 | 21.68 | 21.68 | 0.05% | 24,999 |
| Jan 7, 2026 | 21.50 | 21.87 | 21.50 | 21.67 | 21.67 | 1.26% | 51,162 |
| Jan 6, 2026 | 21.36 | 21.60 | 21.30 | 21.40 | 21.40 | 0.19% | 30,717 |
| Jan 5, 2026 | 21.64 | 21.77 | 21.30 | 21.36 | 21.36 | -1.29% | 58,354 |
| Jan 4, 2026 | 22.40 | 22.40 | 21.60 | 21.64 | 21.64 | -3.57% | 67,178 |
| Jan 1, 2026 | 22.04 | 22.52 | 22.04 | 22.44 | 22.44 | 0.58% | 24,149 |
| Dec 31, 2025 | 21.86 | 22.50 | 21.86 | 22.31 | 22.06 | 2.06% | 76,286 |
| Dec 30, 2025 | 21.90 | 22.12 | 21.78 | 21.86 | 21.61 | 0.37% | 92,214 |
| Dec 29, 2025 | 21.80 | 21.95 | 21.65 | 21.78 | 21.54 | -0.05% | 42,705 |
| Dec 28, 2025 | 21.88 | 22.00 | 21.70 | 21.79 | 21.55 | -0.32% | 37,449 |
| Dec 25, 2025 | 21.90 | 22.04 | 21.84 | 21.86 | 21.61 | -0.55% | 12,685 |
| Dec 24, 2025 | 22.10 | 22.10 | 21.85 | 21.98 | 21.73 | -0.54% | 43,190 |
| Dec 23, 2025 | 21.84 | 22.15 | 21.72 | 22.10 | 21.85 | 1.56% | 85,373 |
| Dec 22, 2025 | 21.99 | 22.00 | 21.75 | 21.76 | 21.52 | -1.09% | 69,380 |
| Dec 21, 2025 | 21.85 | 22.04 | 21.85 | 22.00 | 21.75 | 0.69% | 22,061 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.60 | 21.85 | 21.61 | -0.36% | 91,736 |
| Dec 17, 2025 | 21.85 | 21.93 | 21.64 | 21.93 | 21.68 | 1.06% | 41,847 |
| Dec 16, 2025 | 22.18 | 22.18 | 21.66 | 21.70 | 21.46 | -2.03% | 150,201 |
| Dec 15, 2025 | 22.04 | 22.15 | 21.86 | 22.15 | 21.90 | 0.68% | 34,271 |
| Dec 14, 2025 | 22.01 | 22.07 | 21.85 | 22.00 | 21.75 | -0.05% | 56,489 |
| Dec 11, 2025 | 22.36 | 22.36 | 22.01 | 22.01 | 21.76 | -1.57% | 30,961 |
| Dec 10, 2025 | 22.28 | 22.39 | 22.15 | 22.36 | 22.11 | 0.54% | 54,638 |
| Dec 9, 2025 | 22.00 | 22.26 | 21.91 | 22.24 | 21.99 | 1.09% | 28,620 |
| Dec 8, 2025 | 22.17 | 22.17 | 21.80 | 22.00 | 21.75 | -0.68% | 68,224 |
| Dec 7, 2025 | 22.21 | 22.36 | 21.00 | 22.15 | 21.90 | -0.27% | 47,091 |
| Dec 4, 2025 | 22.40 | 22.60 | 22.17 | 22.21 | 21.96 | -0.80% | 97,871 |
| Dec 3, 2025 | 22.41 | 22.53 | 22.17 | 22.39 | 22.14 | -0.09% | 76,495 |
| Dec 2, 2025 | 22.14 | 22.60 | 22.08 | 22.41 | 22.16 | 1.31% | 88,319 |
| Dec 1, 2025 | 22.78 | 22.90 | 21.95 | 22.12 | 21.87 | -3.45% | 148,327 |
| Nov 30, 2025 | 23.31 | 23.32 | 22.80 | 22.91 | 22.65 | -1.67% | 26,784 |
| Nov 27, 2025 | 23.34 | 23.34 | 23.01 | 23.30 | 23.04 | 0.22% | 45,334 |
| Nov 26, 2025 | 23.48 | 23.63 | 23.14 | 23.25 | 22.99 | -0.98% | 20,804 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.80 | 23.48 | 23.22 | -1.01% | 183,776 |
| Nov 24, 2025 | 23.35 | 23.72 | 23.10 | 23.72 | 23.45 | 2.02% | 94,308 |
| Nov 23, 2025 | 23.20 | 23.63 | 23.20 | 23.25 | 22.99 | -0.56% | 19,835 |
| Nov 20, 2025 | 23.49 | 23.70 | 23.33 | 23.38 | 23.12 | -0.43% | 54,492 |
| Nov 19, 2025 | 23.37 | 23.48 | 23.08 | 23.48 | 23.22 | 1.08% | 78,480 |
| Nov 18, 2025 | 23.38 | 23.48 | 23.20 | 23.23 | 22.97 | -0.77% | 32,070 |
| Nov 17, 2025 | 23.63 | 23.63 | 23.12 | 23.41 | 23.15 | -0.97% | 46,218 |
| Nov 16, 2025 | 23.91 | 23.95 | 23.63 | 23.64 | 23.37 | -1.29% | 34,490 |
| Nov 13, 2025 | 23.90 | 24.02 | 23.90 | 23.95 | 23.68 | -0.46% | 63,697 |
| Nov 12, 2025 | 24.05 | 24.09 | 23.90 | 24.06 | 23.79 | -1.03% | 198,826 |
| Nov 11, 2025 | 24.30 | 24.31 | 24.14 | 24.31 | 24.04 | 0.21% | 57,178 |
| Nov 10, 2025 | 24.15 | 24.26 | 24.09 | 24.26 | 23.99 | 0.46% | 77,913 |
| Nov 9, 2025 | 24.23 | 24.30 | 24.00 | 24.15 | 23.88 | -0.33% | 24,635 |
| Nov 6, 2025 | 24.34 | 24.54 | 24.20 | 24.23 | 23.96 | -0.29% | 100,662 |
| Nov 5, 2025 | 24.58 | 24.61 | 24.30 | 24.30 | 24.03 | -1.26% | 69,504 |
| Nov 4, 2025 | 24.60 | 24.61 | 24.40 | 24.61 | 24.33 | 0.04% | 44,069 |
| Nov 3, 2025 | 24.85 | 24.85 | 24.50 | 24.60 | 24.32 | -1.01% | 57,519 |
| Nov 2, 2025 | 24.91 | 25.00 | 24.85 | 24.85 | 24.57 | -0.60% | 25,304 |
| Oct 30, 2025 | 25.06 | 25.08 | 24.74 | 25.00 | 24.72 | 0.08% | 85,954 |
| Oct 29, 2025 | 24.92 | 25.16 | 24.89 | 24.98 | 24.70 | 0.24% | 128,344 |
| Oct 28, 2025 | 24.84 | 25.40 | 24.80 | 24.92 | 24.64 | 0.52% | 106,208 |
| Oct 27, 2025 | 25.12 | 25.20 | 24.77 | 24.79 | 24.51 | -1.31% | 81,879 |
| Oct 26, 2025 | 24.70 | 25.14 | 24.70 | 25.12 | 24.84 | 1.70% | 74,887 |
| Oct 23, 2025 | 24.85 | 25.14 | 24.41 | 24.70 | 24.42 | -0.56% | 142,034 |
| Oct 22, 2025 | 25.28 | 25.32 | 24.60 | 24.84 | 24.56 | -1.74% | 169,175 |
| Oct 21, 2025 | 25.82 | 25.82 | 25.22 | 25.28 | 25.00 | -2.17% | 258,685 |
| Oct 20, 2025 | 26.08 | 26.14 | 25.84 | 25.84 | 25.55 | -0.92% | 75,583 |