Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia
· Delayed Price · Currency is SAR 23.40
+0.03 (0.13%)
Apr 29, 2026, 2:15 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.10 | 23.75 | 23.10 | 23.45 | 23.45 | 1.69% | 293,027 |
| Apr 27, 2026 | 22.90 | 23.24 | 22.88 | 23.06 | 23.06 | 0.83% | 93,783 |
| Apr 26, 2026 | 22.76 | 22.92 | 22.76 | 22.87 | 22.87 | -0.09% | 41,834 |
| Apr 23, 2026 | 23.05 | 23.27 | 22.82 | 22.89 | 22.89 | -0.74% | 192,842 |
| Apr 22, 2026 | 23.06 | 23.21 | 23.01 | 23.06 | 23.06 | - | 102,785 |
| Apr 21, 2026 | 23.01 | 23.23 | 23.01 | 23.06 | 23.06 | 0.22% | 84,157 |
| Apr 20, 2026 | 23.36 | 23.37 | 23.00 | 23.01 | 23.01 | -1.67% | 106,953 |
| Apr 19, 2026 | 23.43 | 23.43 | 23.35 | 23.40 | 23.40 | -0.13% | 61,985 |
| Apr 16, 2026 | 23.20 | 23.43 | 23.18 | 23.43 | 23.43 | 0.95% | 74,785 |
| Apr 15, 2026 | 23.07 | 23.34 | 23.07 | 23.21 | 23.21 | 0.61% | 72,802 |
| Apr 14, 2026 | 23.00 | 23.17 | 22.94 | 23.07 | 23.07 | 0.30% | 54,620 |
| Apr 13, 2026 | 22.92 | 23.00 | 22.90 | 23.00 | 23.00 | 0.39% | 39,984 |
| Apr 12, 2026 | 22.89 | 23.06 | 22.87 | 22.91 | 22.91 | 0.09% | 80,628 |
| Apr 9, 2026 | 23.30 | 23.30 | 22.85 | 22.89 | 22.89 | -1.76% | 85,543 |
| Apr 8, 2026 | 23.00 | 23.41 | 23.00 | 23.30 | 23.30 | 2.60% | 92,435 |
| Apr 7, 2026 | 23.57 | 23.57 | 22.69 | 22.71 | 22.71 | -3.65% | 171,017 |
| Apr 6, 2026 | 23.62 | 23.77 | 23.52 | 23.57 | 23.57 | -3.32% | 175,582 |
| Apr 5, 2026 | 24.20 | 24.38 | 24.17 | 24.38 | 23.78 | 0.99% | 87,435 |
| Apr 2, 2026 | 24.26 | 24.40 | 24.14 | 24.14 | 23.55 | -1.43% | 199,214 |
| Apr 1, 2026 | 24.21 | 24.50 | 24.21 | 24.49 | 23.89 | 0.99% | 137,068 |
| Mar 31, 2026 | 24.02 | 24.40 | 23.98 | 24.25 | 23.65 | 1.13% | 165,405 |
| Mar 30, 2026 | 23.90 | 24.00 | 23.75 | 23.98 | 23.39 | 0.33% | 125,445 |
| Mar 29, 2026 | 23.98 | 23.98 | 23.72 | 23.90 | 23.31 | -1.81% | 245,788 |
| Mar 26, 2026 | 24.06 | 24.34 | 24.06 | 24.34 | 23.74 | 1.16% | 88,732 |
| Mar 25, 2026 | 24.02 | 24.14 | 23.98 | 24.06 | 23.47 | 0.25% | 116,380 |
| Mar 24, 2026 | 23.94 | 24.19 | 23.81 | 24.00 | 23.41 | 0.25% | 104,361 |
| Mar 16, 2026 | 23.28 | 24.16 | 23.10 | 23.94 | 23.35 | 3.50% | 355,672 |
| Mar 15, 2026 | 23.14 | 23.32 | 22.90 | 23.13 | 22.56 | -0.94% | 150,702 |
| Mar 12, 2026 | 23.27 | 23.35 | 23.12 | 23.35 | 22.78 | 0.43% | 84,231 |
| Mar 11, 2026 | 23.04 | 23.26 | 22.96 | 23.25 | 22.68 | 0.91% | 183,037 |
| Mar 10, 2026 | 23.23 | 23.29 | 23.04 | 23.04 | 22.47 | -0.82% | 155,512 |
| Mar 9, 2026 | 23.53 | 23.57 | 23.21 | 23.23 | 22.66 | -1.27% | 74,482 |
| Mar 8, 2026 | 23.04 | 23.59 | 23.04 | 23.53 | 22.95 | 2.22% | 81,487 |
| Mar 5, 2026 | 22.76 | 23.43 | 22.76 | 23.02 | 22.45 | 0.57% | 94,425 |
| Mar 4, 2026 | 22.34 | 22.89 | 22.34 | 22.89 | 22.33 | 2.65% | 102,980 |
| Mar 3, 2026 | 22.40 | 22.42 | 22.14 | 22.30 | 21.75 | -0.40% | 69,429 |
| Mar 2, 2026 | 22.35 | 22.80 | 22.06 | 22.39 | 21.84 | -1.15% | 166,830 |
| Mar 1, 2026 | 22.15 | 22.66 | 21.95 | 22.65 | 22.09 | -2.33% | 425,949 |
| Feb 26, 2026 | 23.65 | 23.65 | 23.15 | 23.19 | 22.62 | -1.95% | 317,742 |
| Feb 25, 2026 | 23.70 | 23.91 | 23.43 | 23.65 | 23.07 | -0.63% | 99,617 |
| Feb 24, 2026 | 23.97 | 23.97 | 23.70 | 23.80 | 23.21 | -0.79% | 50,853 |
| Feb 23, 2026 | 24.00 | 24.04 | 23.60 | 23.99 | 23.40 | -0.21% | 99,250 |
| Feb 19, 2026 | 24.37 | 24.37 | 24.03 | 24.04 | 23.45 | -1.56% | 66,445 |
| Feb 18, 2026 | 24.32 | 24.46 | 24.11 | 24.42 | 23.82 | 0.49% | 23,502 |
| Feb 17, 2026 | 24.55 | 24.64 | 24.24 | 24.30 | 23.70 | -0.53% | 43,861 |
| Feb 16, 2026 | 24.29 | 24.58 | 24.27 | 24.43 | 23.83 | 0.95% | 77,025 |
| Feb 15, 2026 | 24.37 | 24.37 | 24.16 | 24.20 | 23.60 | - | 21,433 |
| Feb 12, 2026 | 24.18 | 24.30 | 24.09 | 24.20 | 23.60 | 0.25% | 81,847 |
| Feb 11, 2026 | 24.15 | 24.22 | 23.94 | 24.14 | 23.55 | -0.33% | 43,661 |
| Feb 10, 2026 | 24.05 | 24.23 | 24.00 | 24.22 | 23.62 | 0.75% | 56,220 |
| Feb 9, 2026 | 24.22 | 24.39 | 24.04 | 24.04 | 23.45 | -0.87% | 120,228 |
| Feb 8, 2026 | 24.20 | 24.45 | 24.20 | 24.25 | 23.65 | 0.29% | 22,167 |
| Feb 5, 2026 | 24.48 | 24.48 | 24.03 | 24.18 | 23.58 | -1.23% | 26,356 |
| Feb 4, 2026 | 24.83 | 24.83 | 24.40 | 24.48 | 23.88 | -0.85% | 86,136 |
| Feb 3, 2026 | 24.67 | 24.72 | 24.44 | 24.69 | 24.08 | 0.08% | 63,263 |
| Feb 2, 2026 | 24.16 | 24.67 | 24.10 | 24.67 | 24.06 | 1.77% | 43,705 |
| Feb 1, 2026 | 24.52 | 24.76 | 24.14 | 24.24 | 23.64 | -0.98% | 82,520 |
| Jan 29, 2026 | 25.10 | 25.10 | 24.45 | 24.48 | 23.88 | -1.96% | 228,623 |
| Jan 28, 2026 | 25.12 | 25.24 | 24.91 | 24.97 | 24.36 | -0.36% | 158,422 |
| Jan 27, 2026 | 25.10 | 25.22 | 24.88 | 25.06 | 24.44 | 0.16% | 179,391 |
| Jan 26, 2026 | 25.08 | 25.20 | 24.84 | 25.02 | 24.40 | -0.24% | 165,852 |
| Jan 25, 2026 | 24.69 | 25.12 | 24.69 | 25.08 | 24.46 | 1.58% | 172,661 |
| Jan 22, 2026 | 24.51 | 24.80 | 24.51 | 24.69 | 24.08 | 0.73% | 89,978 |
| Jan 21, 2026 | 24.10 | 24.58 | 24.10 | 24.51 | 23.91 | 1.79% | 59,408 |
| Jan 20, 2026 | 24.48 | 24.64 | 24.08 | 24.08 | 23.49 | -1.63% | 125,606 |
| Jan 19, 2026 | 24.90 | 24.90 | 24.38 | 24.48 | 23.88 | 0.12% | 34,403 |
| Jan 18, 2026 | 24.08 | 25.00 | 24.08 | 24.45 | 23.85 | 1.54% | 43,127 |
| Jan 15, 2026 | 24.08 | 24.18 | 23.98 | 24.08 | 23.49 | -0.04% | 67,656 |
| Jan 14, 2026 | 24.52 | 24.60 | 24.05 | 24.09 | 23.50 | -1.75% | 96,139 |
| Jan 13, 2026 | 24.34 | 24.57 | 24.12 | 24.52 | 23.92 | 1.07% | 118,947 |
| Jan 12, 2026 | 24.33 | 24.35 | 24.16 | 24.26 | 23.66 | -0.08% | 35,849 |
| Jan 11, 2026 | 23.70 | 24.33 | 23.70 | 24.28 | 23.68 | 2.84% | 71,544 |
| Jan 8, 2026 | 23.49 | 24.02 | 23.10 | 23.61 | 23.03 | 0.90% | 144,091 |
| Jan 7, 2026 | 23.50 | 23.60 | 23.23 | 23.40 | 22.82 | 1.08% | 102,671 |
| Jan 6, 2026 | 23.66 | 23.66 | 22.94 | 23.15 | 22.58 | 0.48% | 71,826 |
| Jan 5, 2026 | 23.49 | 23.52 | 23.01 | 23.04 | 22.47 | -1.50% | 71,478 |
| Jan 4, 2026 | 23.84 | 23.84 | 23.00 | 23.39 | 22.81 | -1.89% | 100,031 |
| Jan 1, 2026 | 23.55 | 23.89 | 23.55 | 23.84 | 23.25 | 1.84% | 30,368 |
| Dec 31, 2025 | 23.23 | 23.69 | 23.23 | 23.41 | 22.83 | 0.77% | 25,400 |
| Dec 30, 2025 | 23.70 | 23.72 | 23.23 | 23.23 | 22.66 | -1.98% | 85,966 |
| Dec 29, 2025 | 23.75 | 23.80 | 23.69 | 23.70 | 23.12 | -0.75% | 64,049 |
| Dec 28, 2025 | 24.04 | 24.14 | 23.73 | 23.88 | 23.29 | -0.67% | 47,123 |
| Dec 25, 2025 | 23.72 | 24.10 | 23.72 | 24.04 | 23.45 | 0.84% | 61,972 |
| Dec 24, 2025 | 23.98 | 23.98 | 23.76 | 23.84 | 23.25 | -0.04% | 34,922 |
| Dec 23, 2025 | 23.98 | 23.99 | 23.76 | 23.85 | 23.26 | 0.21% | 77,854 |
| Dec 22, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.21 | -1.33% | 51,631 |
| Dec 21, 2025 | 24.30 | 24.38 | 24.12 | 24.12 | 23.53 | -1.11% | 32,528 |
| Dec 18, 2025 | 23.76 | 24.39 | 23.58 | 24.39 | 23.79 | 2.65% | 91,411 |
| Dec 17, 2025 | 23.91 | 23.99 | 23.76 | 23.76 | 23.18 | -0.63% | 47,712 |
| Dec 16, 2025 | 23.91 | 23.99 | 23.86 | 23.91 | 23.32 | -0.29% | 90,258 |
| Dec 15, 2025 | 24.06 | 24.08 | 23.76 | 23.98 | 23.39 | -0.33% | 61,496 |
| Dec 14, 2025 | 24.20 | 24.20 | 24.00 | 24.06 | 23.47 | -0.58% | 88,374 |
| Dec 11, 2025 | 24.16 | 24.28 | 24.16 | 24.20 | 23.60 | 0.50% | 118,676 |
| Dec 10, 2025 | 23.72 | 24.22 | 23.72 | 24.08 | 23.49 | 1.47% | 205,323 |
| Dec 9, 2025 | 23.36 | 23.80 | 23.34 | 23.73 | 23.15 | 1.63% | 133,144 |
| Dec 8, 2025 | 23.61 | 23.61 | 23.30 | 23.35 | 22.78 | -1.10% | 53,329 |
| Dec 7, 2025 | 23.71 | 23.79 | 23.57 | 23.61 | 23.03 | -0.38% | 34,074 |
| Dec 4, 2025 | 23.49 | 23.72 | 23.49 | 23.70 | 23.12 | 1.02% | 100,386 |
| Dec 3, 2025 | 23.28 | 23.51 | 23.25 | 23.46 | 22.88 | 0.86% | 75,683 |
| Dec 2, 2025 | 23.14 | 23.26 | 23.09 | 23.26 | 22.69 | 1.04% | 54,629 |