Saudi Cement Company - 3030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.3	36.22	36.22	36.42	36.2	132,263
December 03, 2025	35.92	36.3	36.3	36.3	35.92	42,775
December 02, 2025	35.88	35.92	35.92	35.98	35.4	100,251
December 01, 2025	36.7	35.88	35.88	36.7	35.7	74,056
November 30, 2025	36.44	36.2	36.2	36.56	35.98	148,790
November 27, 2025	36.54	36.34	36.34	36.56	36.3	126,634
November 26, 2025	36.96	36.54	36.54	36.96	36.5	164,412
November 25, 2025	37	36.9	36.9	37	36.8	337,613
November 24, 2025	37.36	37	37	37.4	36.82	198,495
November 23, 2025	37.32	37.36	37.36	37.46	37.3	66,550
November 20, 2025	37.34	37.3	37.3	37.38	37.22	84,254
November 19, 2025	37.34	37.38	37.38	37.38	37.26	73,621
November 18, 2025	37.38	37.24	37.24	37.38	37.2	72,617
November 17, 2025	37.3	37.38	37.38	37.38	37.14	99,968
November 16, 2025	37.3	37.3	37.3	37.38	37.3	42,733
November 13, 2025	37.38	37.3	37.3	37.38	37.28	116,137
November 12, 2025	37.66	37.5	37.5	37.66	37.42	66,126
November 11, 2025	37.6	37.34	37.34	37.7	37.3	97,544
November 10, 2025	37.38	37.56	37.56	37.58	37.34	115,461
November 09, 2025	37.58	37.38	37.38	37.8	37.3	74,318
November 06, 2025	37.5	37.58	37.58	37.68	37.2	158,561
November 05, 2025	38.14	37.7	37.7	38.14	37.7	186,020
November 04, 2025	38.38	38.08	38.08	38.4	38.02	83,550
November 03, 2025	38.28	38.38	38.38	38.38	38.28	79,985
November 02, 2025	38.32	38.28	38.28	38.46	38.26	73,098
October 30, 2025	38.24	38.26	38.26	38.42	38	154,073
October 29, 2025	38.4	38.22	38.22	38.44	38	144,376
October 28, 2025	38.4	38.28	38.28	38.42	38.24	100,285
October 27, 2025	38.42	38.34	38.34	39.02	38.26	152,590
October 26, 2025	38.2	38.42	38.42	38.6	38.2	171,150
October 23, 2025	38.06	38.2	38.2	38.2	38	171,150
October 22, 2025	38.86	38	38	38.86	38	197,885
October 21, 2025	39.9	38.86	38.86	39.9	38.82	251,753
October 20, 2025	40	39.96	39.96	40.06	39.76	97,054
October 19, 2025	39.92	39.8	39.8	40.04	39.8	55,624
October 16, 2025	40.48	40.06	40.06	40.48	39.94	163,857
October 15, 2025	39.98	41	41	41	39.76	347,701
October 14, 2025	40	39.98	39.98	40.14	39.86	118,621
October 13, 2025	39.42	39.92	39.92	40.04	39.4	181,655
October 12, 2025	39.78	39.26	39.26	39.86	39.02	245,998
October 09, 2025	40.16	40	40	40.2	39.7	188,183
October 08, 2025	40.26	40.2	40.2	40.32	39.96	70,698
October 07, 2025	40.32	40.4	40.4	40.42	40.26	83,949
October 06, 2025	40.2	40.48	40.48	40.62	40.16	219,768
October 05, 2025	40.1	40.16	40.16	40.44	40	80,496
October 02, 2025	40.74	40.1	40.1	40.74	40.08	261,729
October 01, 2025	40.6	40.52	40.52	40.74	40.52	124,884
September 30, 2025	40.64	40.64	40.64	40.64	40.38	118,069
September 29, 2025	40.48	40.64	40.64	41	40.3	232,842
September 28, 2025	40.42	40.48	40.48	40.6	40.3	51,758
September 25, 2025	41	40.42	40.42	41.02	39.92	427,033
September 24, 2025	39.5	40.66	40.66	41.58	39.42	553,026
September 22, 2025	39.08	39.26	39.26	39.4	38.7	240,173
September 21, 2025	38.7	38.74	38.74	38.82	38.36	220,456
September 18, 2025	38.1	38.56	38.56	38.7	38.02	385,681
September 17, 2025	38.02	38.16	38.16	38.16	37.86	181,487
September 16, 2025	37.94	38.06	38.06	38.06	37.76	111,858
September 15, 2025	37.9	37.94	37.94	38.04	37.8	74,671
September 14, 2025	37.8	38	38	38.28	37.8	87,126
September 11, 2025	37.9	38.06	38.06	38.22	37.88	146,471

Saudi Cement Company (3030.SR) SAU