Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia
· Delayed Price · Currency is SAR 22.21
-0.18 (-0.80%)
At close: Dec 4, 2025
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.40 | 22.60 | 22.17 | 22.21 | 22.21 | -0.80% | 97,871 |
| Dec 3, 2025 | 22.41 | 22.53 | 22.17 | 22.39 | 22.39 | -0.09% | 68,267 |
| Dec 2, 2025 | 22.14 | 22.60 | 22.08 | 22.41 | 22.41 | 1.31% | 88,319 |
| Dec 1, 2025 | 22.78 | 22.90 | 21.95 | 22.12 | 22.12 | -3.45% | 148,327 |
| Nov 30, 2025 | 23.31 | 23.32 | 22.80 | 22.91 | 22.91 | -1.67% | 26,784 |
| Nov 27, 2025 | 23.34 | 23.34 | 23.01 | 23.30 | 23.30 | 0.22% | 45,334 |
| Nov 26, 2025 | 23.48 | 23.63 | 23.14 | 23.25 | 23.25 | -0.98% | 20,804 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.80 | 23.48 | 23.48 | -1.01% | 183,776 |
| Nov 24, 2025 | 23.35 | 23.72 | 23.10 | 23.72 | 23.72 | 2.02% | 94,308 |
| Nov 23, 2025 | 23.20 | 23.63 | 23.20 | 23.25 | 23.25 | -0.56% | 19,835 |
| Nov 20, 2025 | 23.49 | 23.70 | 23.33 | 23.38 | 23.38 | -0.43% | 54,492 |
| Nov 19, 2025 | 23.37 | 23.48 | 23.08 | 23.48 | 23.48 | 1.08% | 78,480 |
| Nov 18, 2025 | 23.38 | 23.48 | 23.20 | 23.23 | 23.23 | -0.77% | 32,070 |
| Nov 17, 2025 | 23.63 | 23.63 | 23.12 | 23.41 | 23.41 | -0.97% | 46,218 |
| Nov 16, 2025 | 23.91 | 23.95 | 23.63 | 23.64 | 23.64 | -1.29% | 34,490 |
| Nov 13, 2025 | 23.90 | 24.02 | 23.90 | 23.95 | 23.95 | -0.46% | 63,697 |
| Nov 12, 2025 | 24.05 | 24.09 | 23.90 | 24.06 | 24.06 | -1.03% | 198,826 |
| Nov 11, 2025 | 24.30 | 24.31 | 24.14 | 24.31 | 24.31 | 0.21% | 57,178 |
| Nov 10, 2025 | 24.15 | 24.26 | 24.09 | 24.26 | 24.26 | 0.46% | 77,913 |
| Nov 9, 2025 | 24.23 | 24.30 | 24.00 | 24.15 | 24.15 | -0.33% | 24,635 |
| Nov 6, 2025 | 24.34 | 24.54 | 24.20 | 24.23 | 24.23 | -0.29% | 100,662 |
| Nov 5, 2025 | 24.58 | 24.61 | 24.30 | 24.30 | 24.30 | -1.26% | 69,504 |
| Nov 4, 2025 | 24.60 | 24.61 | 24.40 | 24.61 | 24.61 | 0.04% | 44,069 |
| Nov 3, 2025 | 24.85 | 24.85 | 24.50 | 24.60 | 24.60 | -1.01% | 57,519 |
| Nov 2, 2025 | 24.91 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 25,304 |
| Oct 30, 2025 | 25.06 | 25.08 | 24.74 | 25.00 | 25.00 | 0.08% | 85,954 |
| Oct 29, 2025 | 24.92 | 25.16 | 24.89 | 24.98 | 24.98 | 0.24% | 128,344 |
| Oct 28, 2025 | 24.84 | 25.40 | 24.80 | 24.92 | 24.92 | 0.52% | 106,208 |
| Oct 27, 2025 | 25.12 | 25.20 | 24.77 | 24.79 | 24.79 | -1.31% | 81,879 |
| Oct 26, 2025 | 24.70 | 25.14 | 24.70 | 25.12 | 25.12 | 1.70% | 74,887 |
| Oct 23, 2025 | 24.85 | 25.14 | 24.41 | 24.70 | 24.70 | -0.56% | 142,034 |
| Oct 22, 2025 | 25.28 | 25.32 | 24.60 | 24.84 | 24.84 | -1.74% | 169,175 |
| Oct 21, 2025 | 25.82 | 25.82 | 25.22 | 25.28 | 25.28 | -2.17% | 258,685 |
| Oct 20, 2025 | 26.08 | 26.14 | 25.84 | 25.84 | 25.84 | -0.92% | 75,583 |
| Oct 19, 2025 | 26.20 | 26.20 | 26.06 | 26.08 | 26.08 | -0.46% | 56,569 |
| Oct 16, 2025 | 26.10 | 26.26 | 25.78 | 26.20 | 26.20 | 1.63% | 220,618 |
| Oct 15, 2025 | 26.60 | 26.94 | 25.78 | 25.78 | 25.78 | -3.23% | 671,850 |
| Oct 14, 2025 | 26.76 | 26.90 | 26.60 | 26.64 | 26.64 | -0.60% | 106,891 |
| Oct 13, 2025 | 26.88 | 27.18 | 26.80 | 26.80 | 26.80 | -0.30% | 257,824 |
| Oct 12, 2025 | 26.70 | 26.90 | 26.50 | 26.88 | 26.88 | -0.07% | 52,889 |
| Oct 9, 2025 | 26.56 | 26.90 | 26.56 | 26.90 | 26.90 | 1.20% | 56,789 |
| Oct 8, 2025 | 26.98 | 26.98 | 26.52 | 26.58 | 26.58 | -1.26% | 116,464 |
| Oct 7, 2025 | 26.90 | 26.98 | 26.76 | 26.92 | 26.92 | 0.45% | 106,124 |
| Oct 6, 2025 | 26.94 | 27.04 | 26.80 | 26.80 | 26.80 | -0.67% | 81,739 |
| Oct 5, 2025 | 27.00 | 27.08 | 26.88 | 26.98 | 26.98 | 0.30% | 53,707 |
| Oct 2, 2025 | 27.10 | 27.32 | 26.90 | 26.90 | 26.90 | -0.96% | 90,896 |
| Oct 1, 2025 | 27.24 | 27.38 | 27.16 | 27.16 | 27.16 | -0.22% | 44,065 |
| Sep 30, 2025 | 27.32 | 27.44 | 27.20 | 27.22 | 27.22 | -0.87% | 111,287 |
| Sep 29, 2025 | 27.10 | 27.50 | 27.04 | 27.46 | 27.46 | 1.70% | 121,095 |
| Sep 28, 2025 | 26.96 | 27.12 | 26.82 | 27.00 | 27.00 | 0.37% | 94,521 |
| Sep 25, 2025 | 27.80 | 27.80 | 26.84 | 26.90 | 26.90 | -2.39% | 81,408 |
| Sep 24, 2025 | 26.74 | 28.00 | 26.74 | 27.56 | 27.56 | 3.14% | 253,526 |
| Sep 22, 2025 | 26.80 | 26.80 | 26.64 | 26.72 | 26.72 | -0.30% | 23,244 |
| Sep 21, 2025 | 26.80 | 26.98 | 26.52 | 26.80 | 26.80 | - | 62,385 |
| Sep 18, 2025 | 26.50 | 26.96 | 26.38 | 26.80 | 26.80 | 0.75% | 163,549 |
| Sep 17, 2025 | 25.96 | 26.60 | 25.96 | 26.60 | 26.60 | 2.47% | 115,739 |
| Sep 16, 2025 | 25.62 | 25.96 | 25.62 | 25.96 | 25.96 | 1.33% | 38,429 |
| Sep 15, 2025 | 25.56 | 25.76 | 25.56 | 25.62 | 25.62 | -0.62% | 18,536 |
| Sep 14, 2025 | 25.60 | 25.90 | 25.48 | 25.78 | 25.78 | -0.08% | 42,937 |
| Sep 11, 2025 | 25.60 | 25.84 | 25.60 | 25.80 | 25.80 | 0.94% | 29,279 |
| Sep 10, 2025 | 25.52 | 25.76 | 25.52 | 25.56 | 25.56 | -1.16% | 25,175 |
| Sep 9, 2025 | 25.56 | 25.86 | 25.44 | 25.86 | 25.86 | 1.17% | 41,303 |
| Sep 8, 2025 | 25.62 | 25.70 | 25.36 | 25.56 | 25.56 | -0.78% | 37,368 |
| Sep 7, 2025 | 25.70 | 25.78 | 25.60 | 25.76 | 25.76 | 0.31% | 15,250 |
| Sep 4, 2025 | 25.44 | 25.74 | 25.44 | 25.68 | 25.68 | 0.94% | 46,019 |
| Sep 3, 2025 | 25.78 | 25.88 | 25.44 | 25.44 | 25.44 | -1.17% | 159,638 |
| Sep 2, 2025 | 25.50 | 25.80 | 25.26 | 25.74 | 25.74 | 0.94% | 91,544 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | 66,225 |
| Aug 31, 2025 | 26.02 | 26.02 | 25.80 | 25.80 | 25.80 | -0.39% | 46,412 |
| Aug 28, 2025 | 26.10 | 26.12 | 25.86 | 25.90 | 25.90 | - | 55,910 |
| Aug 27, 2025 | 26.22 | 26.40 | 25.90 | 25.90 | 25.90 | -0.46% | 102,418 |
| Aug 26, 2025 | 26.14 | 26.40 | 26.02 | 26.02 | 26.02 | -0.46% | 178,236 |
| Aug 25, 2025 | 26.02 | 26.14 | 25.82 | 26.14 | 26.14 | 0.38% | 91,376 |
| Aug 24, 2025 | 26.00 | 26.40 | 25.94 | 26.04 | 26.04 | 0.39% | 53,797 |
| Aug 21, 2025 | 26.00 | 26.16 | 25.84 | 25.94 | 25.94 | -0.23% | 86,619 |
| Aug 20, 2025 | 26.10 | 26.24 | 25.96 | 26.00 | 26.00 | -0.69% | 35,895 |
| Aug 19, 2025 | 26.16 | 26.38 | 26.14 | 26.18 | 26.18 | -0.08% | 43,020 |
| Aug 18, 2025 | 26.30 | 26.38 | 26.06 | 26.20 | 26.20 | - | 75,098 |
| Aug 17, 2025 | 26.02 | 26.34 | 26.00 | 26.20 | 26.20 | 0.69% | 45,277 |
| Aug 14, 2025 | 25.84 | 26.20 | 25.82 | 26.02 | 26.02 | 0.70% | 52,819 |
| Aug 13, 2025 | 25.76 | 26.00 | 25.76 | 25.84 | 25.84 | 0.54% | 34,301 |
| Aug 12, 2025 | 26.08 | 26.10 | 25.54 | 25.70 | 25.70 | -1.00% | 79,753 |
| Aug 11, 2025 | 26.60 | 26.60 | 25.94 | 25.96 | 25.96 | -2.41% | 59,104 |
| Aug 10, 2025 | 26.60 | 26.62 | 26.44 | 26.60 | 26.60 | - | 36,927 |
| Aug 7, 2025 | 26.78 | 26.78 | 26.44 | 26.60 | 26.60 | -0.75% | 88,755 |
| Aug 6, 2025 | 26.70 | 26.80 | 26.50 | 26.80 | 26.80 | 1.06% | 58,769 |
| Aug 5, 2025 | 26.32 | 26.66 | 26.28 | 26.52 | 26.52 | 0.76% | 67,731 |
| Aug 4, 2025 | 26.22 | 26.50 | 26.08 | 26.32 | 26.32 | 0.77% | 27,597 |
| Aug 3, 2025 | 26.30 | 26.30 | 25.96 | 26.12 | 26.12 | -0.68% | 36,041 |
| Jul 31, 2025 | 26.20 | 26.30 | 25.90 | 26.30 | 26.30 | 0.69% | 73,484 |
| Jul 30, 2025 | 26.36 | 26.36 | 26.00 | 26.12 | 26.12 | -0.91% | 64,434 |
| Jul 29, 2025 | 26.40 | 26.44 | 26.28 | 26.36 | 26.36 | -0.23% | 50,791 |
| Jul 28, 2025 | 26.58 | 26.66 | 26.40 | 26.42 | 26.42 | -0.38% | 98,827 |
| Jul 27, 2025 | 26.68 | 26.80 | 26.50 | 26.52 | 26.52 | -0.60% | 50,583 |
| Jul 24, 2025 | 26.62 | 26.90 | 26.60 | 26.68 | 26.68 | 0.30% | 74,020 |
| Jul 23, 2025 | 26.74 | 26.82 | 26.44 | 26.60 | 26.60 | -0.08% | 41,937 |
| Jul 22, 2025 | 26.88 | 26.98 | 26.50 | 26.62 | 26.62 | -1.19% | 57,614 |
| Jul 21, 2025 | 27.14 | 27.14 | 26.86 | 26.94 | 26.94 | -0.74% | 71,964 |
| Jul 20, 2025 | 27.22 | 27.42 | 27.00 | 27.14 | 27.14 | -0.29% | 72,897 |
| Jul 17, 2025 | 27.16 | 27.34 | 27.14 | 27.22 | 27.22 | 0.22% | 48,834 |