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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	34.14	34	34	34.14	33.78	243,581
February 18, 2026	34.5	34.14	34.14	34.5	34	106,026
February 17, 2026	34.18	34.3	34.3	34.5	34.18	243,679
February 16, 2026	34.5	34.18	34.18	34.5	34.02	333,692
February 15, 2026	34.54	34.48	34.48	34.64	34.44	81,660
February 12, 2026	34.76	34.58	34.58	34.76	34.54	311,101
February 11, 2026	34.7	34.6	34.6	34.7	34.46	187,029
February 10, 2026	34.72	34.7	34.7	34.8	34.52	122,890
February 09, 2026	35.14	34.7	34.7	35.2	34.68	305,544
February 08, 2026	35.06	35.16	35.16	35.36	35.06	59,235
February 05, 2026	35.38	35.18	35.18	35.38	35	166,291
February 04, 2026	35.18	35.22	35.22	35.4	35.14	202,673
February 03, 2026	35.5	35.16	35.16	35.64	35.16	266,087
February 02, 2026	36.08	35.58	35.58	36.08	35.5	136,166
February 01, 2026	36.1	35.96	35.96	36.12	35.8	73,792
January 29, 2026	36.26	36.04	36.04	36.26	35.8	120,037
January 28, 2026	36.38	36.2	36.2	36.5	36.1	64,237
January 27, 2026	36.18	36.22	36.22	36.4	36.1	125,863
January 26, 2026	35.98	36.12	36.12	36.12	35.86	122,669
January 25, 2026	35.34	35.98	35.98	36	35.34	114,952
January 22, 2026	35.5	35.3	35.3	35.54	35.26	84,206
January 21, 2026	35.2	35.32	35.32	35.32	35	92,399
January 20, 2026	35.56	35.2	35.2	35.6	35.1	220,780
January 19, 2026	35.54	35.58	35.58	35.58	35.22	93,095
January 18, 2026	35.7	35.56	35.56	35.76	35.4	81,369
January 15, 2026	35.24	35.84	35.84	35.84	35	131,140
January 14, 2026	35.24	35.22	35.22	35.6	35.18	56,966
January 13, 2026	35.26	35.18	35.18	35.6	35.18	96,437
January 12, 2026	34.86	35.26	35.26	35.26	34.86	70,520
January 11, 2026	34.36	35.02	35.02	35.1	34.3	88,518
January 08, 2026	34.4	34.36	34.36	34.52	34.16	70,753
January 07, 2026	34.36	34.4	34.4	34.68	34.18	78,807
January 06, 2026	34.16	34.04	34.04	34.36	33.92	109,829
January 05, 2026	34.38	34.14	34.14	34.44	34	96,871
January 04, 2026	34.58	34.36	34.36	34.58	34.2	58,630
January 01, 2026	34.5	34.58	34.58	34.78	34.46	87,520
December 31, 2025	34	34.44	34.44	34.5	34	88,014
December 30, 2025	34.36	34	34	34.38	34	86,573
December 29, 2025	34.9	34.36	34.36	34.9	34.3	54,813
December 28, 2025	34.9	34.32	34.32	34.9	34.32	70,605
December 25, 2025	34.68	34.72	34.72	34.8	34.5	50,759
December 24, 2025	34.7	34.66	34.66	34.7	34.5	36,930
December 23, 2025	34.34	34.66	34.66	34.74	34.26	113,767
December 22, 2025	34.44	34.34	34.34	34.48	34.12	79,423
December 21, 2025	34.48	34.44	34.44	34.74	34.36	57,631
December 18, 2025	34.38	34.48	34.48	34.54	33.86	279,326
December 17, 2025	34.44	34.34	34.34	34.66	34.28	80,219
December 16, 2025	35	34.48	34.48	35.04	34.48	121,871
December 15, 2025	35.2	35	35	35.2	34.86	90,802
December 14, 2025	35.18	35.08	35.08	35.22	35	52,179
December 11, 2025	35.4	35.16	35.16	35.48	35	131,193
December 10, 2025	35.42	35.36	35.36	35.62	35.28	119,134
December 09, 2025	35.6	35.34	35.34	35.62	35.14	221,589
December 08, 2025	35.9	35.6	35.6	35.9	35.4	162,764
December 07, 2025	36.22	35.9	35.9	36.44	35.8	111,089
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

Saudi Cement Company (3030.SR) SAU