Saudi Ceramic Company - 2040.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	31.8	31	31	31.98	30.72	457,090
September 25, 2025	32.12	31.8	31.8	32.38	31.5	657,605
September 24, 2025	31.18	32.02	32.02	32.22	31.18	809,217
September 22, 2025	30.24	31.12	31.12	31.38	30.14	585,056
September 21, 2025	30.42	30.24	30.24	30.8	30.24	326,024
September 18, 2025	30.46	30.42	30.42	30.48	30.2	299,484
September 17, 2025	29.9	30.22	30.22	30.5	29.72	517,846
September 16, 2025	29.2	29.88	29.88	30	29.06	527,513
September 15, 2025	27.4	29.2	29.2	29.4	27.08	420,225
September 14, 2025	27.86	27.38	27.38	28.04	27	239,221
September 11, 2025	27.98	27.86	27.86	28.08	27.6	196,576
September 10, 2025	28.2	27.98	27.98	28.2	27.9	235,722
September 09, 2025	28.16	28.38	28.38	28.5	27.8	258,091
September 08, 2025	27.94	28.4	28.4	28.66	27.72	288,804
September 07, 2025	28.68	27.92	27.92	28.68	27.92	232,816
September 04, 2025	28.8	28.5	28.5	28.86	28.42	269,084
September 03, 2025	28.34	28.68	28.68	28.7	28.34	201,680
September 02, 2025	28.34	28.2	28.2	28.8	28.12	443,036
September 01, 2025	28.92	28.32	28.32	28.92	28.3	237,409
August 31, 2025	29.04	28.38	28.38	29.24	27.92	622,837
August 28, 2025	29.5	29.28	29.28	29.5	29	260,958
August 27, 2025	29.64	29.42	29.42	29.9	29.4	263,079
August 26, 2025	30.02	29.64	29.64	30.02	29.4	434,725
August 25, 2025	30.18	29.96	29.96	30.46	29.86	326,222
August 24, 2025	30.06	30.26	30.26	30.62	30.06	270,801
August 21, 2025	30.22	29.9	29.9	30.38	29.82	325,627
August 20, 2025	30.2	30.2	30.2	30.48	30.1	229,576
August 19, 2025	30.44	30.2	30.2	31.14	30.16	482,103
August 18, 2025	30.04	30.44	30.44	30.48	30.04	404,593
August 17, 2025	30.52	30.74	30.24	31.14	30.52	363,483
August 14, 2025	30.5	30.5	30	30.64	29.84	392,151
August 13, 2025	31	30.4	29.91	31.06	30.4	275,695
August 12, 2025	30.38	30.88	30.38	31.14	30.2	417,763
August 11, 2025	30.84	30.4	29.91	30.98	30.3	329,160
August 10, 2025	31.06	31	30.5	31.16	30.82	242,570
August 07, 2025	30.84	30.8	30.3	31.46	30.8	563,240
August 06, 2025	30.74	30.8	30.3	31.02	30.68	296,740
August 05, 2025	30.28	30.7	30.2	31.14	30.16	408,277
August 04, 2025	30	30.28	29.79	30.72	30	387,215
August 03, 2025	30.6	30.52	30.02	30.66	29.9	317,803
July 31, 2025	30.6	30.6	30.1	31.18	30.36	378,948
July 30, 2025	30.8	30.6	30.6	30.84	30.14	385,679
July 29, 2025	31	30.8	30.8	31.48	30.8	589,976
July 28, 2025	31.38	30.86	30.86	31.74	30.86	575,404
July 27, 2025	31.7	31.3	31.3	32.18	31.3	476,183
July 24, 2025	32.9	31.66	31.66	33.18	30.34	1.93M
July 23, 2025	32.14	32.6	32.6	32.7	32.12	587,519
July 22, 2025	33.38	32.12	32.12	33.38	31.7	588,742
July 21, 2025	33.2	33.08	33.08	33.44	32.74	345,200
July 20, 2025	33	33.18	33.18	33.42	32.5	456,529
July 17, 2025	33.56	32.92	32.92	33.74	32.5	775,069
July 16, 2025	33.34	33.7	33.7	33.8	33.2	535,622
July 15, 2025	33.48	33.3	33.3	33.8	32.9	627,137
July 14, 2025	33	33.3	33.3	33.94	32.94	873,438
July 13, 2025	33.96	33	33	34.32	32.92	967,674
July 10, 2025	33.68	33.88	33.88	34.64	33.68	869,300
July 09, 2025	32.7	33.66	33.66	34.06	32.66	1.85M
July 08, 2025	32.06	32.68	32.68	32.82	31.98	929,353
July 07, 2025	32.1	32.24	32.24	32.66	32	552,065
July 06, 2025	31.9	32.12	32.12	32.9	31.7	1.36M

Saudi Ceramic Company (2040.SR) SAU