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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	28.6	28.5	28.5	28.7	28.3	161,652
November 26, 2025	28	28.52	28.52	28.6	27.86	207,281
November 25, 2025	28.98	28.08	28.08	28.98	28.08	244,792
November 24, 2025	28.86	29	29	29	28.44	203,180
November 23, 2025	29	28.9	28.9	29.18	28.86	103,070
November 20, 2025	29.3	28.98	28.98	29.36	28.92	168,618
November 19, 2025	29.04	29.2	29.2	29.82	28.98	241,674
November 18, 2025	28.5	29	29	29.14	28.22	269,551
November 17, 2025	28.62	28.56	28.56	28.88	28	339,091
November 16, 2025	29.56	28.62	28.62	29.56	28.6	297,278
November 13, 2025	30	29.56	29.56	30.04	29.46	195,130
November 12, 2025	29.56	30.02	30.02	30.24	29.56	413,256
November 11, 2025	29.54	29.56	29.56	29.58	29.26	236,664
November 10, 2025	29.02	29.54	29.54	29.68	28.86	302,218
November 09, 2025	29.26	29.04	29.04	29.32	28.86	186,396
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

Saudi Ceramic Company (2040.SR) SAU