Skip to main content
Sport Clubs Company (TADAWUL:6018)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.87
-0.28 (-3.92%)
Mar 9, 2026, 3:18 PM AST

Sport Clubs Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.167.166.876.876.87-3.92%1,177,862
Mar 8, 20267.027.207.027.157.152.14%1,369,675
Mar 5, 20266.907.046.867.007.001.45%1,122,963
Mar 4, 20266.566.916.566.906.905.18%1,158,716
Mar 3, 20266.696.696.466.566.56-1.80%950,726
Mar 2, 20266.846.896.586.686.68-1.47%956,102
Mar 1, 20266.336.796.336.786.78-1.17%1,969,581
Feb 26, 20266.967.106.806.866.86-1.15%1,535,699
Feb 25, 20267.127.206.786.946.94-1.84%2,287,418
Feb 24, 20267.427.477.037.077.07-4.72%2,856,538
Feb 23, 20267.958.027.367.427.42-6.90%2,578,076
Feb 19, 20268.318.387.887.977.97-4.89%2,458,778
Feb 18, 20268.538.538.338.388.38-0.36%492,597
Feb 17, 20268.628.778.418.418.41-2.77%1,120,811
Feb 16, 20268.538.858.508.658.651.41%2,751,554
Feb 15, 20268.498.628.488.538.530.71%1,092,718
Feb 12, 20268.248.588.238.478.472.92%3,719,927
Feb 11, 20268.228.488.178.238.230.73%4,350,531
Feb 10, 20268.228.288.128.178.170.62%865,222
Feb 9, 20268.248.268.118.128.12-1.22%671,259
Feb 8, 20268.088.318.068.228.221.99%1,468,637
Feb 5, 20268.318.368.068.068.06-4.05%1,627,535
Feb 4, 20268.498.518.298.408.40-0.59%1,630,994
Feb 3, 20268.618.738.458.458.45-1.74%2,067,391
Feb 2, 20268.478.628.398.608.601.78%1,214,923
Feb 1, 20268.768.808.438.458.45-3.32%1,058,982
Jan 29, 20268.918.968.708.748.74-2.02%1,550,114
Jan 28, 20269.009.058.858.928.92-0.89%1,854,383
Jan 27, 20269.089.128.889.009.00-0.88%2,993,770
Jan 26, 20268.729.308.609.089.084.13%6,800,146
Jan 25, 20268.538.808.518.728.722.23%1,998,595
Jan 22, 20268.328.648.288.538.533.02%2,609,192
Jan 21, 20268.218.318.158.288.280.36%644,322
Jan 20, 20268.408.418.228.258.25-1.32%802,172
Jan 19, 20268.508.508.328.368.36-1.18%1,017,215
Jan 18, 20268.228.508.228.468.463.17%953,482
Jan 15, 20268.348.438.198.208.20-1.91%1,001,958
Jan 14, 20268.408.578.338.368.36-1.18%1,739,792
Jan 13, 20268.458.548.308.468.460.12%1,661,068
Jan 12, 20268.298.508.268.458.452.30%1,594,017
Jan 11, 20268.178.268.028.268.263.12%1,186,097
Jan 8, 20268.208.208.018.018.01-2.08%981,073
Jan 7, 20268.408.458.158.188.180.62%1,089,751
Jan 6, 20268.278.338.108.138.13-1.69%1,028,573
Jan 5, 20268.218.448.158.278.270.85%1,337,195
Jan 4, 20268.388.388.178.208.20-2.38%972,935
Jan 1, 20268.268.538.268.408.401.82%1,063,473
Dec 31, 20258.048.278.048.258.253.38%1,777,444
Dec 30, 20258.428.427.907.987.98-5.23%2,371,578
Dec 29, 20258.338.428.258.428.421.20%870,079
Dec 28, 20258.818.818.318.328.32-5.56%1,235,254
Dec 25, 20258.748.858.708.818.810.80%460,950
Dec 24, 20258.838.868.698.748.74-0.79%754,455
Dec 23, 20258.889.078.798.818.81-0.45%1,449,191
Dec 22, 20258.948.948.788.858.85-0.78%926,625
Dec 21, 20258.748.928.748.928.922.18%1,369,470
Dec 18, 20258.778.828.608.738.730.34%977,384
Dec 17, 20258.738.848.668.708.70-0.57%1,074,182
Dec 16, 20259.219.378.748.758.75-5.10%2,775,049
Dec 15, 20259.029.288.859.229.222.44%2,094,904
Dec 14, 20258.699.178.509.009.003.69%4,182,463
Dec 11, 20258.788.838.658.688.68-0.91%1,107,990
Dec 10, 20258.709.018.708.768.760.69%2,492,588
Dec 9, 20258.548.718.458.708.701.87%1,288,423
Dec 8, 20258.648.648.468.548.54-0.58%1,372,107
Dec 7, 20258.628.758.508.598.59-0.35%1,293,132
Dec 4, 20258.608.778.558.628.621.41%1,578,489
Dec 3, 20258.478.628.448.508.500.59%1,161,934
Dec 2, 20258.608.658.428.458.45-1.74%2,298,774
Dec 1, 20258.738.808.558.608.60-1.26%1,986,508
Nov 30, 20258.769.108.558.718.71-0.57%3,870,338
Nov 27, 20258.898.928.738.768.76-0.90%1,651,798
Nov 26, 20259.009.068.818.848.84-1.78%1,549,264
Nov 25, 20259.469.549.009.009.00-4.66%2,359,134
Nov 24, 20259.629.649.449.449.44-1.87%956,943
Nov 23, 20259.699.749.619.629.62-0.62%731,263
Nov 20, 20259.719.749.679.689.68-0.10%730,209
Nov 19, 20259.819.909.699.699.69-1.12%1,202,890
Nov 18, 20259.899.939.739.809.80-1.61%1,869,519
Nov 17, 202510.0410.139.909.969.96-0.99%1,833,339
Nov 16, 202510.0510.1910.0510.0610.06-1,907,582
Nov 13, 202510.1010.1510.0210.0610.06-0.49%1,178,519
Nov 12, 202510.1410.2110.1110.1110.11-0.10%1,702,704
Nov 11, 202510.0810.209.9810.1210.120.60%2,246,035
Nov 10, 202510.1010.1210.0010.0610.06-0.10%1,860,744
Nov 9, 202510.2310.249.9910.0710.07-1.47%1,926,376
Nov 6, 202510.3210.3710.1510.2210.22-0.97%1,730,651
Nov 5, 202510.3410.4510.2510.3210.32-0.48%1,837,313
Nov 4, 202510.2910.6010.2510.3710.371.47%5,785,314
Nov 3, 202510.4510.5010.1910.2210.22-2.11%2,628,195
Nov 2, 202510.3010.7510.3010.4410.443.57%10,635,710
Oct 30, 202510.0910.189.9910.0810.080.20%2,636,589
Oct 29, 202510.1110.1710.0510.0610.06-0.49%2,010,094
Oct 28, 202510.1510.2110.1110.1110.11-0.10%1,365,942
Oct 27, 202510.2510.2610.1110.1210.12-0.98%1,610,290
Oct 26, 202510.3110.3610.2110.2210.22-0.58%1,074,728
Oct 23, 202510.2610.3010.1710.2810.280.10%1,630,677
Oct 22, 202510.4010.4010.2710.2710.27-0.96%1,912,924
Oct 21, 202510.4910.5010.3210.3710.37-1.14%1,453,978
Oct 20, 202510.7210.7510.4610.4910.49-1.96%2,644,788