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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.32	38.04	38.04	38.38	37.9	123,227
September 09, 2025	38.3	38.24	38.24	38.44	38	196,862
September 08, 2025	38.6	38.3	38.3	38.7	38.3	101,940
September 07, 2025	38.28	38.6	38.6	38.6	38.28	45,632
September 04, 2025	38.36	38.28	38.28	38.4	38.14	136,378
September 03, 2025	38.7	38.38	38.38	38.84	38.26	130,671
September 02, 2025	38.4	38.68	38.68	38.68	38.3	109,252
September 01, 2025	39.02	38.3	38.3	39.02	38.3	128,939
August 31, 2025	38.9	39.02	39.02	39.14	38.46	92,111
August 28, 2025	38.8	38.9	38.9	38.96	38.7	58,472
August 27, 2025	39	38.84	38.84	39.1	38.82	58,909
August 26, 2025	38.4	39	39	39	38.4	98,341
August 25, 2025	38.68	38.4	38.4	38.8	38.4	126,940
August 24, 2025	38.68	38.8	38.8	38.88	38.56	119,792
August 21, 2025	38.98	38.5	38.5	38.98	38.42	190,288
August 20, 2025	38.9	39	39	39.28	38.88	123,549
August 19, 2025	38.9	38.9	38.9	39.1	38.82	85,547
August 18, 2025	38.98	39.04	39.04	39.04	38.78	77,275
August 17, 2025	39.16	38.9	38.9	39.16	38.86	62,504
August 14, 2025	38.8	39.12	39.12	39.28	38.7	101,746
August 13, 2025	38.64	38.8	38.8	38.82	38.6	89,065
August 12, 2025	38.32	38.64	38.64	38.8	38.28	112,221
August 11, 2025	38.8	38.32	38.32	38.86	38.3	80,111
August 10, 2025	38.82	38.8	38.8	39.02	38.78	78,991
August 07, 2025	38.72	38.8	38.8	39.12	38.46	185,485
August 06, 2025	38.72	38.46	38.46	38.72	38.34	104,506
August 05, 2025	38.7	38.72	38.72	38.72	38.26	145,934
August 04, 2025	38.2	38.5	38.5	38.5	38.2	106,978
August 03, 2025	38.3	38.28	38.28	38.48	38.12	58,698
July 31, 2025	38.76	38.24	38.24	38.76	38.14	160,537
July 30, 2025	38.96	38.74	38.74	39	38.6	83,100
July 29, 2025	39.14	39.06	39.06	39.24	38.66	103,750
July 28, 2025	39.58	39.18	39.18	39.58	39.14	50,830
July 27, 2025	39.5	39.58	39.58	39.72	39.42	28,299
July 24, 2025	39.32	39.5	39.5	39.6	39.28	89,082
July 23, 2025	39.04	39.32	39.32	39.5	38.76	83,113
July 22, 2025	39.66	39.1	39.1	39.66	39	147,281
July 21, 2025	39.94	39.66	39.66	40	39.42	111,199
July 20, 2025	40	39.94	39.94	40.2	39.8	64,753
July 17, 2025	39.78	40	40	40	39.52	81,645
July 16, 2025	40.02	39.6	39.6	40.06	39.5	67,132
July 15, 2025	40.24	40	40	40.3	39.86	123,715
July 14, 2025	40.48	40.22	40.22	40.48	40.12	69,817
July 13, 2025	40.8	40.48	40.48	40.9	40.4	35,123
July 10, 2025	40.62	40.8	40.8	40.9	40.5	92,912
July 09, 2025	41	40.62	40.62	41.08	40.34	226,232
July 08, 2025	39.92	40.86	40.86	41	39.92	442,381
July 07, 2025	39.7	39.92	39.92	39.92	39.5	158,413

Saudi Cement Company (3030.SR) SAU