Skip to main content
Sport Clubs Company (TADAWUL:6018)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.26
-0.01 (-0.14%)
Apr 29, 2026, 3:17 PM AST

Sport Clubs Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.267.327.217.267.26-0.14%2,125,824
Apr 28, 20267.497.507.227.277.27-2.68%5,504,144
Apr 27, 20267.337.627.287.477.472.47%10,100,610
Apr 26, 20267.177.387.167.297.291.82%3,700,344
Apr 23, 20267.237.237.087.167.16-1.10%2,205,328
Apr 22, 20267.297.427.157.247.24-0.55%4,053,616
Apr 21, 20267.367.497.247.287.28-0.68%3,634,157
Apr 20, 20267.657.657.307.337.33-2.79%6,926,662
Apr 19, 20267.267.757.257.547.545.45%17,500,740
Apr 16, 20266.927.546.917.157.153.62%15,393,500
Apr 15, 20266.746.936.666.906.902.53%5,558,606
Apr 14, 20266.506.776.506.736.733.70%4,168,807
Apr 13, 20266.606.606.476.496.49-0.76%3,540,651
Apr 12, 20266.666.706.546.546.54-2.97%3,634,688
Apr 9, 20266.826.826.726.746.74-1.75%1,573,417
Apr 8, 20266.766.886.716.866.865.05%3,164,420
Apr 7, 20266.786.786.516.536.53-3.69%2,233,741
Apr 6, 20266.846.876.756.786.78-0.59%1,751,234
Apr 5, 20266.856.906.806.826.82-0.15%2,215,983
Apr 2, 20266.926.946.816.836.83-1.59%3,787,736
Apr 1, 20267.017.116.946.946.94-0.86%5,658,649
Mar 31, 20266.857.016.817.007.001.74%5,200,192
Mar 30, 20266.987.006.806.886.88-1.15%1,980,418
Mar 29, 20267.017.106.906.966.96-0.71%2,140,226
Mar 26, 20267.117.217.007.017.01-1.27%1,302,567
Mar 25, 20266.937.166.937.107.102.01%1,007,566
Mar 24, 20267.017.086.936.966.96-456,602
Mar 16, 20266.907.036.856.966.960.87%495,988
Mar 15, 20266.846.926.746.906.901.02%453,843
Mar 12, 20266.826.876.746.836.830.44%694,319
Mar 11, 20267.057.056.806.806.80-3.27%770,314
Mar 10, 20266.887.066.807.037.032.33%831,832
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%2,931,633
Feb 19, 20268.318.387.887.977.97-4.89%2,458,778
Feb 18, 20268.538.538.338.388.38-0.36%534,031
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