Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia
· Delayed Price · Currency is SAR 23.23
-0.30 (-1.27%)
At close: Mar 9, 2026
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 23.04 | 23.59 | 23.04 | 23.53 | 23.53 | 2.22% | 81,487 |
| Mar 5, 2026 | 22.76 | 23.43 | 22.76 | 23.02 | 23.02 | 0.57% | 94,425 |
| Mar 4, 2026 | 22.34 | 22.89 | 22.34 | 22.89 | 22.89 | 2.65% | 102,980 |
| Mar 3, 2026 | 22.40 | 22.42 | 22.14 | 22.30 | 22.30 | -0.40% | 69,429 |
| Mar 2, 2026 | 22.35 | 22.80 | 22.06 | 22.39 | 22.39 | -1.15% | 166,830 |
| Mar 1, 2026 | 22.15 | 22.66 | 21.95 | 22.65 | 22.65 | -2.33% | 425,949 |
| Feb 26, 2026 | 23.65 | 23.65 | 23.15 | 23.19 | 23.19 | -1.95% | 317,742 |
| Feb 25, 2026 | 23.70 | 23.91 | 23.43 | 23.65 | 23.65 | -0.63% | 99,617 |
| Feb 24, 2026 | 23.97 | 23.97 | 23.70 | 23.80 | 23.80 | -0.79% | 50,853 |
| Feb 23, 2026 | 24.00 | 24.04 | 23.60 | 23.99 | 23.99 | -0.21% | 99,250 |
| Feb 19, 2026 | 24.37 | 24.37 | 24.03 | 24.04 | 24.04 | -1.56% | 66,445 |
| Feb 18, 2026 | 24.32 | 24.46 | 24.11 | 24.42 | 24.42 | 0.49% | 23,502 |
| Feb 17, 2026 | 24.55 | 24.64 | 24.24 | 24.30 | 24.30 | -0.53% | 43,861 |
| Feb 16, 2026 | 24.29 | 24.58 | 24.27 | 24.43 | 24.43 | 0.95% | 77,025 |
| Feb 15, 2026 | 24.37 | 24.37 | 24.16 | 24.20 | 24.20 | - | 21,433 |
| Feb 12, 2026 | 24.18 | 24.30 | 24.09 | 24.20 | 24.20 | 0.25% | 81,847 |
| Feb 11, 2026 | 24.15 | 24.22 | 23.94 | 24.14 | 24.14 | -0.33% | 43,661 |
| Feb 10, 2026 | 24.05 | 24.23 | 24.00 | 24.22 | 24.22 | 0.75% | 56,220 |
| Feb 9, 2026 | 24.22 | 24.39 | 24.04 | 24.04 | 24.04 | -0.87% | 120,228 |
| Feb 8, 2026 | 24.20 | 24.45 | 24.20 | 24.25 | 24.25 | 0.29% | 22,167 |
| Feb 5, 2026 | 24.48 | 24.48 | 24.03 | 24.18 | 24.18 | -1.23% | 26,356 |
| Feb 4, 2026 | 24.83 | 24.83 | 24.40 | 24.48 | 24.48 | -0.85% | 86,136 |
| Feb 3, 2026 | 24.67 | 24.72 | 24.44 | 24.69 | 24.69 | 0.08% | 63,263 |
| Feb 2, 2026 | 24.16 | 24.67 | 24.10 | 24.67 | 24.67 | 1.77% | 43,705 |
| Feb 1, 2026 | 24.52 | 24.76 | 24.14 | 24.24 | 24.24 | -0.98% | 82,520 |
| Jan 29, 2026 | 25.10 | 25.10 | 24.45 | 24.48 | 24.48 | -1.96% | 228,623 |
| Jan 28, 2026 | 25.12 | 25.24 | 24.91 | 24.97 | 24.97 | -0.36% | 158,422 |
| Jan 27, 2026 | 25.10 | 25.22 | 24.88 | 25.06 | 25.06 | 0.16% | 179,391 |
| Jan 26, 2026 | 25.08 | 25.20 | 24.84 | 25.02 | 25.02 | -0.24% | 165,852 |
| Jan 25, 2026 | 24.69 | 25.12 | 24.69 | 25.08 | 25.08 | 1.58% | 172,661 |
| Jan 22, 2026 | 24.51 | 24.80 | 24.51 | 24.69 | 24.69 | 0.73% | 89,978 |
| Jan 21, 2026 | 24.10 | 24.58 | 24.10 | 24.51 | 24.51 | 1.79% | 59,408 |
| Jan 20, 2026 | 24.48 | 24.64 | 24.08 | 24.08 | 24.08 | -1.63% | 125,606 |
| Jan 19, 2026 | 24.90 | 24.90 | 24.38 | 24.48 | 24.48 | 0.12% | 34,403 |
| Jan 18, 2026 | 24.08 | 25.00 | 24.08 | 24.45 | 24.45 | 1.54% | 43,127 |
| Jan 15, 2026 | 24.08 | 24.18 | 23.98 | 24.08 | 24.08 | -0.04% | 67,656 |
| Jan 14, 2026 | 24.52 | 24.60 | 24.05 | 24.09 | 24.09 | -1.75% | 96,139 |
| Jan 13, 2026 | 24.34 | 24.57 | 24.12 | 24.52 | 24.52 | 1.07% | 118,947 |
| Jan 12, 2026 | 24.33 | 24.35 | 24.16 | 24.26 | 24.26 | -0.08% | 35,849 |
| Jan 11, 2026 | 23.70 | 24.33 | 23.70 | 24.28 | 24.28 | 2.84% | 71,544 |
| Jan 8, 2026 | 23.49 | 24.02 | 23.10 | 23.61 | 23.61 | 0.90% | 144,091 |
| Jan 7, 2026 | 23.50 | 23.60 | 23.23 | 23.40 | 23.40 | 1.08% | 102,671 |
| Jan 6, 2026 | 23.66 | 23.66 | 22.94 | 23.15 | 23.15 | 0.48% | 71,826 |
| Jan 5, 2026 | 23.49 | 23.52 | 23.01 | 23.04 | 23.04 | -1.50% | 71,478 |
| Jan 4, 2026 | 23.84 | 23.84 | 23.00 | 23.39 | 23.39 | -1.89% | 100,031 |
| Jan 1, 2026 | 23.55 | 23.89 | 23.55 | 23.84 | 23.84 | 1.84% | 30,368 |
| Dec 31, 2025 | 23.23 | 23.69 | 23.23 | 23.41 | 23.41 | 0.77% | 25,400 |
| Dec 30, 2025 | 23.70 | 23.72 | 23.23 | 23.23 | 23.23 | -1.98% | 85,966 |
| Dec 29, 2025 | 23.75 | 23.80 | 23.69 | 23.70 | 23.70 | -0.75% | 64,049 |
| Dec 28, 2025 | 24.04 | 24.14 | 23.73 | 23.88 | 23.88 | -0.67% | 47,123 |
| Dec 25, 2025 | 23.72 | 24.10 | 23.72 | 24.04 | 24.04 | 0.84% | 61,972 |
| Dec 24, 2025 | 23.98 | 23.98 | 23.76 | 23.84 | 23.84 | -0.04% | 34,922 |
| Dec 23, 2025 | 23.98 | 23.99 | 23.76 | 23.85 | 23.85 | 0.21% | 77,854 |
| Dec 22, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -1.33% | 51,631 |
| Dec 21, 2025 | 24.30 | 24.38 | 24.12 | 24.12 | 24.12 | -1.11% | 32,528 |
| Dec 18, 2025 | 23.76 | 24.39 | 23.58 | 24.39 | 24.39 | 2.65% | 91,411 |
| Dec 17, 2025 | 23.91 | 23.99 | 23.76 | 23.76 | 23.76 | -0.63% | 47,712 |
| Dec 16, 2025 | 23.91 | 23.99 | 23.86 | 23.91 | 23.91 | -0.29% | 90,258 |
| Dec 15, 2025 | 24.06 | 24.08 | 23.76 | 23.98 | 23.98 | -0.33% | 61,496 |
| Dec 14, 2025 | 24.20 | 24.20 | 24.00 | 24.06 | 24.06 | -0.58% | 88,374 |
| Dec 11, 2025 | 24.16 | 24.28 | 24.16 | 24.20 | 24.20 | 0.50% | 118,676 |
| Dec 10, 2025 | 23.72 | 24.22 | 23.72 | 24.08 | 24.08 | 1.47% | 205,323 |
| Dec 9, 2025 | 23.36 | 23.80 | 23.34 | 23.73 | 23.73 | 1.63% | 133,144 |
| Dec 8, 2025 | 23.61 | 23.61 | 23.30 | 23.35 | 23.35 | -1.10% | 53,329 |
| Dec 7, 2025 | 23.71 | 23.79 | 23.57 | 23.61 | 23.61 | -0.38% | 34,074 |
| Dec 4, 2025 | 23.49 | 23.72 | 23.49 | 23.70 | 23.70 | 1.02% | 100,386 |
| 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 |