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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	27.24	26.52	26.52	27.24	26.36	231,154
February 18, 2026	27.32	27.34	27.34	27.52	27.2	110,598
February 17, 2026	28.48	27.3	27.3	28.48	27.3	382,101
February 16, 2026	27.48	28.48	28.48	28.54	27.32	624,299
February 15, 2026	27.3	27.48	27.48	27.62	27.14	214,569
February 12, 2026	26.82	27.14	27.14	27.16	26.52	235,511
February 11, 2026	26.94	26.52	26.52	27	26.5	297,022
February 10, 2026	27.3	26.96	26.96	27.3	26.9	254,051
February 09, 2026	26.9	27	27	27.16	26.66	357,599
February 08, 2026	27.18	26.88	26.88	27.48	26.84	200,467
February 05, 2026	27.5	26.9	26.9	27.5	26.8	161,084
February 04, 2026	27.52	27.5	27.5	27.7	27.38	154,579
February 03, 2026	27.5	27.5	27.5	28.06	27.32	270,455
February 02, 2026	26.98	27.5	27.5	27.5	26.52	311,921
February 01, 2026	27.7	26.98	26.98	28.16	26.76	210,398
January 29, 2026	28.24	27.8	27.8	28.36	27.6	318,241
January 28, 2026	28.8	28.24	28.24	29	28.2	365,078
January 27, 2026	28.52	28.64	28.64	28.9	28.2	341,006
January 26, 2026	28	28.5	28.5	28.72	27.74	507,447
January 25, 2026	27.56	27.96	27.96	28.1	27.56	277,989
January 22, 2026	26.9	27.56	27.56	27.72	26.6	403,513
January 21, 2026	27.12	26.94	26.94	27.32	26.72	194,139
January 20, 2026	27	27.02	27.02	27.2	26.86	174,172
January 19, 2026	27.04	26.9	26.9	27.28	26.7	442,963
January 18, 2026	27.2	27.1	27.1	27.66	27.08	296,292
January 15, 2026	27.7	26.98	26.98	27.86	26.92	228,152
January 14, 2026	28.14	27.94	27.94	28.36	27.74	336,638
January 13, 2026	28.08	28.1	28.1	28.3	27.98	194,174
January 12, 2026	27.5	28.06	28.06	28.28	27.5	367,876
January 11, 2026	26.98	27.18	27.18	27.48	26.98	253,025
January 08, 2026	27.14	26.98	26.98	27.14	26.68	228,783
January 07, 2026	27	26.9	26.9	27.8	26.78	286,743
January 06, 2026	26.58	26.12	26.12	26.88	26.1	187,829
January 05, 2026	26.8	26.52	26.52	27.28	26.46	191,819
January 04, 2026	27.6	26.8	26.8	27.64	26.64	207,582
January 01, 2026	27.24	27.6	27.6	27.7	27.24	165,132
December 31, 2025	26.4	27.24	27.24	27.24	26.38	230,029
December 30, 2025	26.5	26.08	26.08	26.72	26	337,563
December 29, 2025	26.98	26.5	26.5	27.1	26.5	533,923
December 28, 2025	28	27	27	28	27	265,042
December 25, 2025	27.92	28.02	28.02	28.06	27.78	99,238
December 24, 2025	28.3	27.86	27.86	28.4	27.8	139,623
December 23, 2025	28.1	28.26	28.26	28.34	27.92	245,592
December 22, 2025	27.98	28.02	28.02	28.14	27.76	133,014
December 21, 2025	27.68	27.98	27.98	28.36	27.68	153,055
December 18, 2025	28.3	27.88	27.88	28.3	27.42	195,222
December 17, 2025	27.38	27.98	27.98	28.18	27.38	143,217
December 16, 2025	28.08	27.38	27.38	28.14	27.38	231,140
December 15, 2025	28.18	28.08	28.08	28.32	28.02	129,002
December 14, 2025	28.56	28.22	28.22	28.56	28.02	241,064
December 11, 2025	28.6	28.56	28.56	28.74	28.38	100,454
December 10, 2025	28.42	28.58	28.58	28.7	28.4	127,743
December 09, 2025	28.1	28.4	28.4	28.5	27.96	126,193
December 08, 2025	28.4	28.1	28.1	28.64	28	110,484
December 07, 2025	28.72	28.4	28.4	28.96	28.3	111,410
December 04, 2025	28.28	28.64	28.64	28.94	28.28	150,930
December 03, 2025	28.42	28.24	28.24	28.48	28.16	105,705
December 02, 2025	28.28	28.42	28.42	28.48	28	160,885
December 01, 2025	28.1	28.28	28.28	28.38	27.98	116,935
November 30, 2025	28.5	28.1	28.1	28.82	28.02	116,955

Saudi Ceramic Company (2040.SR) SAU