Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia
· Delayed Price · Currency is SAR 23.70
+0.24 (1.02%)
At close: Dec 4, 2025
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.49 | 23.72 | 23.49 | 23.70 | 23.70 | 1.02% | 59,133 |
| Dec 3, 2025 | 23.28 | 23.51 | 23.25 | 23.46 | 23.46 | 0.86% | 75,683 |
| Dec 2, 2025 | 23.14 | 23.26 | 23.09 | 23.26 | 23.26 | 1.04% | 54,629 |
| Dec 1, 2025 | 23.10 | 23.17 | 23.01 | 23.02 | 23.02 | -0.69% | 71,941 |
| Nov 30, 2025 | 23.28 | 23.29 | 23.09 | 23.18 | 23.18 | -0.30% | 83,738 |
| Nov 27, 2025 | 23.23 | 23.25 | 23.07 | 23.25 | 23.25 | 0.96% | 61,908 |
| Nov 26, 2025 | 23.10 | 23.17 | 23.00 | 23.03 | 23.03 | -0.30% | 125,081 |
| Nov 25, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.49% | 133,313 |
| Nov 24, 2025 | 23.82 | 23.82 | 23.28 | 23.45 | 23.45 | -1.18% | 180,918 |
| Nov 23, 2025 | 23.66 | 23.88 | 23.66 | 23.73 | 23.73 | 0.34% | 25,567 |
| Nov 20, 2025 | 23.75 | 23.95 | 23.47 | 23.65 | 23.65 | 0.38% | 120,256 |
| Nov 19, 2025 | 23.46 | 23.75 | 23.35 | 23.56 | 23.56 | 0.68% | 153,820 |
| Nov 18, 2025 | 23.81 | 23.81 | 23.32 | 23.40 | 23.40 | -0.51% | 99,732 |
| Nov 17, 2025 | 23.58 | 23.79 | 23.30 | 23.52 | 23.52 | -0.25% | 102,297 |
| Nov 16, 2025 | 24.09 | 24.10 | 23.53 | 23.58 | 23.58 | -1.79% | 174,435 |
| Nov 13, 2025 | 24.19 | 24.23 | 24.00 | 24.01 | 24.01 | -0.83% | 181,183 |
| Nov 12, 2025 | 24.46 | 24.51 | 24.20 | 24.21 | 24.21 | -0.90% | 169,825 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.40 | 24.43 | 24.43 | -1.21% | 213,236 |
| Nov 10, 2025 | 25.14 | 25.14 | 24.73 | 24.73 | 24.73 | -1.16% | 223,261 |
| Nov 9, 2025 | 25.06 | 25.26 | 24.92 | 25.02 | 25.02 | -0.16% | 139,107 |
| Nov 6, 2025 | 25.10 | 25.10 | 24.83 | 25.06 | 25.06 | - | 220,460 |
| Nov 5, 2025 | 25.34 | 25.34 | 25.06 | 25.06 | 25.06 | -1.18% | 144,566 |
| Nov 4, 2025 | 25.48 | 25.48 | 25.12 | 25.36 | 25.36 | - | 103,235 |
| Nov 3, 2025 | 25.48 | 25.48 | 25.22 | 25.36 | 25.36 | -1.71% | 274,894 |
| Nov 2, 2025 | 26.02 | 26.02 | 25.68 | 25.80 | 25.80 | -0.08% | 78,260 |
| Oct 30, 2025 | 26.10 | 26.10 | 25.74 | 25.82 | 25.82 | -0.31% | 100,512 |
| Oct 29, 2025 | 26.00 | 26.04 | 25.78 | 25.90 | 25.90 | -0.38% | 127,338 |
| Oct 28, 2025 | 26.02 | 26.22 | 26.00 | 26.00 | 26.00 | -0.31% | 76,448 |
| Oct 27, 2025 | 26.28 | 26.32 | 26.02 | 26.08 | 26.08 | -0.08% | 267,113 |
| Oct 26, 2025 | 26.06 | 26.20 | 26.04 | 26.10 | 26.10 | 0.69% | 79,024 |
| Oct 23, 2025 | 26.00 | 26.08 | 25.88 | 25.92 | 25.92 | -0.46% | 177,118 |
| Oct 22, 2025 | 26.00 | 26.80 | 25.94 | 26.04 | 26.04 | -0.23% | 242,271 |
| Oct 21, 2025 | 26.88 | 26.88 | 26.00 | 26.10 | 26.10 | -3.19% | 399,230 |
| Oct 20, 2025 | 27.06 | 27.10 | 26.80 | 26.96 | 26.96 | -0.37% | 143,527 |
| Oct 19, 2025 | 27.08 | 27.20 | 26.98 | 27.06 | 27.06 | -0.15% | 86,564 |
| Oct 16, 2025 | 27.00 | 27.12 | 26.82 | 27.10 | 27.10 | 1.19% | 159,954 |
| Oct 15, 2025 | 27.30 | 27.32 | 26.78 | 26.78 | 26.78 | -1.90% | 700,766 |
| Oct 14, 2025 | 27.30 | 27.38 | 27.10 | 27.30 | 27.30 | 0.07% | 162,035 |
| Oct 13, 2025 | 26.94 | 27.28 | 26.76 | 27.28 | 27.28 | 2.40% | 323,516 |
| Oct 12, 2025 | 26.80 | 26.80 | 26.50 | 26.64 | 26.64 | -1.33% | 150,271 |
| Oct 9, 2025 | 27.06 | 27.06 | 26.70 | 27.00 | 27.00 | -0.22% | 394,751 |
| Oct 8, 2025 | 27.32 | 27.32 | 27.02 | 27.06 | 27.06 | -0.59% | 270,876 |
| Oct 7, 2025 | 27.46 | 27.46 | 27.14 | 27.22 | 27.22 | -0.37% | 179,785 |
| Oct 6, 2025 | 27.28 | 27.40 | 27.20 | 27.32 | 27.32 | -0.29% | 141,032 |
| Oct 5, 2025 | 27.06 | 27.60 | 27.06 | 27.40 | 27.40 | 1.26% | 171,788 |
| Oct 2, 2025 | 27.36 | 27.36 | 26.98 | 27.06 | 27.06 | -1.02% | 183,305 |
| Oct 1, 2025 | 27.00 | 27.38 | 26.94 | 27.34 | 27.34 | 1.26% | 222,039 |
| Sep 30, 2025 | 26.90 | 27.08 | 26.84 | 27.00 | 27.00 | 0.37% | 201,916 |
| Sep 29, 2025 | 26.60 | 26.92 | 26.54 | 26.90 | 26.90 | 1.13% | 217,602 |
| Sep 28, 2025 | 26.48 | 26.80 | 26.48 | 26.60 | 26.60 | 0.45% | 100,634 |
| Sep 25, 2025 | 27.08 | 27.08 | 26.36 | 26.48 | 26.48 | -1.27% | 337,221 |
| Sep 24, 2025 | 26.32 | 27.08 | 26.32 | 26.82 | 26.82 | 1.90% | 425,034 |
| Sep 22, 2025 | 26.50 | 26.58 | 26.30 | 26.32 | 26.32 | -0.90% | 148,101 |
| Sep 21, 2025 | 26.46 | 26.66 | 26.42 | 26.56 | 26.56 | 0.61% | 201,599 |
| Sep 18, 2025 | 26.32 | 26.40 | 26.02 | 26.40 | 26.40 | 0.23% | 203,442 |
| Sep 17, 2025 | 26.06 | 26.36 | 26.06 | 26.34 | 26.34 | 1.23% | 292,726 |
| Sep 16, 2025 | 26.00 | 26.14 | 26.00 | 26.02 | 26.02 | - | 109,697 |
| Sep 15, 2025 | 25.94 | 26.08 | 25.84 | 26.02 | 26.02 | 0.15% | 87,889 |
| Sep 14, 2025 | 26.00 | 26.08 | 25.70 | 25.98 | 25.98 | -0.08% | 94,060 |
| Sep 11, 2025 | 26.16 | 26.16 | 25.82 | 26.00 | 26.00 | 1.01% | 155,435 |
| Sep 10, 2025 | 25.94 | 26.18 | 25.64 | 25.74 | 25.74 | -1.68% | 125,484 |
| Sep 9, 2025 | 25.96 | 26.18 | 25.90 | 26.18 | 26.18 | 1.08% | 175,838 |
| Sep 8, 2025 | 25.90 | 25.92 | 25.50 | 25.90 | 25.90 | 0.31% | 145,983 |
| Sep 7, 2025 | 25.72 | 25.82 | 25.56 | 25.82 | 25.82 | 0.47% | 66,710 |
| Sep 4, 2025 | 25.86 | 25.86 | 25.58 | 25.70 | 25.70 | -0.54% | 103,612 |
| Sep 3, 2025 | 25.36 | 25.92 | 25.36 | 25.84 | 25.84 | 1.57% | 198,750 |
| Sep 2, 2025 | 25.34 | 25.50 | 25.10 | 25.44 | 25.44 | 0.47% | 249,280 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.06 | 25.32 | 25.32 | -1.86% | 446,556 |
| Aug 31, 2025 | 26.10 | 26.10 | 25.68 | 25.80 | 25.80 | -1.15% | 212,998 |
| Aug 28, 2025 | 26.20 | 26.24 | 25.96 | 26.10 | 26.10 | -0.08% | 637,533 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.12 | 26.12 | 26.12 | -0.53% | 319,805 |
| Aug 26, 2025 | 26.38 | 26.56 | 26.14 | 26.26 | 26.26 | -0.38% | 473,798 |
| Aug 25, 2025 | 26.58 | 26.58 | 26.16 | 26.36 | 26.36 | -2.01% | 631,545 |
| Aug 24, 2025 | 26.86 | 27.08 | 26.74 | 26.90 | 26.30 | 0.60% | 561,554 |
| Aug 21, 2025 | 27.06 | 27.06 | 26.62 | 26.74 | 26.14 | -0.37% | 363,253 |
| Aug 20, 2025 | 26.80 | 26.98 | 26.72 | 26.84 | 26.24 | -0.07% | 304,473 |
| Aug 19, 2025 | 26.80 | 26.98 | 26.64 | 26.86 | 26.26 | 0.60% | 471,317 |
| Aug 18, 2025 | 27.12 | 27.12 | 26.66 | 26.70 | 26.10 | -1.18% | 410,630 |
| Aug 17, 2025 | 27.14 | 27.16 | 27.02 | 27.02 | 26.42 | -0.22% | 215,835 |
| Aug 14, 2025 | 26.94 | 27.08 | 26.80 | 27.08 | 26.48 | 0.52% | 302,437 |
| Aug 13, 2025 | 27.10 | 27.10 | 26.88 | 26.94 | 26.34 | -0.59% | 168,617 |
| Aug 12, 2025 | 27.26 | 27.26 | 26.96 | 27.10 | 26.50 | -0.59% | 229,593 |
| Aug 11, 2025 | 28.38 | 28.38 | 27.24 | 27.26 | 26.65 | -3.33% | 242,987 |
| Aug 10, 2025 | 28.80 | 28.80 | 28.02 | 28.20 | 27.57 | -1.40% | 206,298 |
| Aug 7, 2025 | 28.64 | 28.68 | 28.26 | 28.60 | 27.96 | 0.35% | 484,201 |
| Aug 6, 2025 | 28.60 | 28.72 | 28.38 | 28.50 | 27.86 | 0.14% | 303,325 |
| Aug 5, 2025 | 28.60 | 28.62 | 28.28 | 28.46 | 27.83 | -0.07% | 116,972 |
| Aug 4, 2025 | 28.32 | 28.66 | 27.74 | 28.48 | 27.84 | 1.06% | 250,181 |
| Aug 3, 2025 | 28.00 | 28.22 | 27.80 | 28.18 | 27.55 | 2.25% | 81,616 |
| Jul 31, 2025 | 27.42 | 27.60 | 27.16 | 27.56 | 26.95 | 0.44% | 141,709 |
| Jul 30, 2025 | 27.20 | 28.00 | 26.90 | 27.44 | 26.83 | 1.33% | 137,050 |
| Jul 29, 2025 | 28.10 | 28.10 | 26.92 | 27.08 | 26.48 | -3.22% | 435,982 |
| Jul 28, 2025 | 28.44 | 28.56 | 27.92 | 27.98 | 27.36 | -1.69% | 509,505 |
| Jul 27, 2025 | 28.56 | 28.80 | 28.44 | 28.46 | 27.83 | -0.35% | 155,743 |
| Jul 24, 2025 | 28.62 | 28.88 | 28.52 | 28.56 | 27.92 | 0.07% | 94,489 |
| Jul 23, 2025 | 28.42 | 28.54 | 28.32 | 28.54 | 27.90 | 0.78% | 105,255 |
| Jul 22, 2025 | 28.80 | 28.88 | 28.32 | 28.32 | 27.69 | -0.63% | 94,925 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.40 | 28.50 | 27.86 | - | 99,734 |
| Jul 20, 2025 | 29.12 | 29.26 | 28.44 | 28.50 | 27.86 | -2.06% | 279,806 |
| Jul 17, 2025 | 29.48 | 29.48 | 29.10 | 29.10 | 28.45 | -1.02% | 197,097 |