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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	28.8	29.26	29.26	29.26	28.62	280,771
November 05, 2025	28.96	28.8	28.8	29.08	28.54	321,269
November 04, 2025	29.32	29	29	29.54	28.9	546,998
November 03, 2025	30.54	29.32	29.32	30.54	29.32	584,465
November 02, 2025	30.52	30.4	30.4	30.64	30.3	160,769
October 30, 2025	30.54	30.5	30.5	31.14	30.32	439,937
October 29, 2025	30.58	30.5	30.5	30.7	30.2	387,877
October 28, 2025	31	30.58	30.58	31	30.52	375,687
October 27, 2025	31.3	30.88	30.88	31.5	30.84	565,368
October 26, 2025	31.08	31	31	31.4	30.94	261,587
October 23, 2025	30.88	31.08	31.08	31.3	30.64	261,587
October 22, 2025	30.68	30.64	30.64	31	30.56	257,098
October 21, 2025	31.42	30.68	30.68	31.54	30.68	479,206
October 20, 2025	31.86	31.3	31.3	32.06	31.3	387,677
October 19, 2025	31.7	31.96	31.96	32.2	31.56	573,551
October 16, 2025	31.58	31.7	31.7	31.8	31.3	268,706
October 15, 2025	31.54	31.58	31.58	31.72	31.1	573,102
October 14, 2025	32	31.6	31.6	32.06	31.32	483,434
October 13, 2025	31.86	31.96	31.96	32.16	31.5	611,494
October 12, 2025	31	31.84	31.84	32.2	30.88	502,949
October 09, 2025	32.8	32.22	32.22	32.8	32.16	587,361
October 08, 2025	32.12	32.5	32.5	32.86	31.9	830,078
October 07, 2025	32.06	32.12	32.12	32.56	32.04	547,352
October 06, 2025	31.6	32.04	32.04	32.62	31.58	714,331
October 05, 2025	31.6	31.6	31.6	32.06	31.5	461,794
October 02, 2025	31.98	31.54	31.54	32.1	31.5	317,775
October 01, 2025	31.94	31.8	31.8	32.2	31.66	472,520
September 30, 2025	31.5	32.1	32.1	32.5	31.5	908,930
September 29, 2025	30.8	31.5	31.5	31.8	30.38	1.01M
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

Saudi Ceramic Company (2040.SR) SAU