Southern Province Cement Company - 3050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	21.4	21.1	21.1	21.5	21.05	55,156
February 18, 2026	21.69	21.4	21.4	21.69	21.4	30,906
February 17, 2026	21.82	21.71	21.71	21.99	21.52	46,412
February 16, 2026	21.89	21.82	21.82	21.98	21.76	61,028
February 15, 2026	21.82	21.81	21.81	22	21.78	32,241
February 12, 2026	21.75	21.8	21.8	21.83	21.65	37,270
February 11, 2026	21.85	21.75	21.75	21.94	21.72	34,565
February 10, 2026	21.73	21.95	21.95	22.17	21.73	26,114
February 09, 2026	22.5	21.9	21.9	22.5	21.8	44,625
February 08, 2026	21.61	21.85	21.85	21.94	21.61	47,014
February 05, 2026	22.24	21.65	21.65	22.25	21.63	72,839
February 04, 2026	22.63	22.24	22.24	22.9	22.15	153,748
February 03, 2026	22.5	22.67	22.67	23	22.5	41,413
February 02, 2026	22.3	22.7	22.7	22.74	22.01	34,511
February 01, 2026	23.18	22.34	22.34	23.18	22	44,978
January 29, 2026	23.32	22.93	22.93	23.39	22.66	98,559
January 28, 2026	23.63	23.32	23.32	23.75	23.24	63,791
January 27, 2026	23.7	23.63	23.63	23.89	23.51	84,290
January 26, 2026	23.54	23.32	23.32	23.54	23.31	24,338
January 25, 2026	23.2	23.49	23.49	23.59	23.13	128,461
January 22, 2026	23	23.19	23.19	23.23	23	63,398
January 21, 2026	22.57	23.16	23.16	23.16	22.43	89,914
January 20, 2026	22.82	22.57	22.57	22.82	22.57	32,580
January 19, 2026	22.77	22.83	22.83	22.92	22.62	39,791
January 18, 2026	22.64	22.92	22.92	22.95	22.59	93,763
January 15, 2026	22.66	22.64	22.64	22.85	22.5	47,975
January 14, 2026	22.43	22.66	22.66	22.98	22.43	90,672
January 13, 2026	22.4	22.43	22.43	22.7	22.37	89,318
January 12, 2026	22.3	22.41	22.41	22.47	22.28	65,426
January 11, 2026	21.68	22.14	22.14	22.49	21.68	76,689
January 08, 2026	21.67	21.68	21.68	21.77	21.46	24,999
January 07, 2026	21.5	21.67	21.67	21.87	21.5	51,162
January 06, 2026	21.36	21.4	21.4	21.6	21.3	30,717
January 05, 2026	21.64	21.36	21.36	21.77	21.3	58,354
January 04, 2026	22.4	21.64	21.64	22.4	21.6	67,178
January 01, 2026	22.04	22.44	22.44	22.52	22.04	24,149
December 31, 2025	21.86	22.31	22.31	22.5	21.86	76,286
December 30, 2025	21.9	21.86	21.86	22.12	21.78	92,214
December 29, 2025	21.8	21.78	21.78	21.95	21.65	42,705
December 28, 2025	21.88	21.79	21.79	22	21.7	37,449
December 25, 2025	21.9	21.86	21.86	22.04	21.84	12,685
December 24, 2025	22.1	21.98	21.98	22.1	21.85	43,190
December 23, 2025	21.84	22.1	22.1	22.15	21.72	85,373
December 22, 2025	21.99	21.76	21.76	22	21.75	69,380
December 21, 2025	21.85	22	22	22.04	21.85	22,061
December 18, 2025	22	21.85	21.85	22	21.6	91,736
December 17, 2025	21.85	21.93	21.93	21.93	21.64	41,847
December 16, 2025	22.18	21.7	21.7	22.18	21.66	150,201
December 15, 2025	22.04	22.15	22.15	22.15	21.86	34,271
December 14, 2025	22.01	22	22	22.07	21.85	56,489
December 11, 2025	22.36	22.01	22.01	22.36	22.01	30,961
December 10, 2025	22.28	22.36	22.36	22.39	22.15	54,638
December 09, 2025	22	22.24	22.24	22.26	21.91	28,620
December 08, 2025	22.17	22	22	22.17	21.8	68,224
December 07, 2025	22.21	22.15	22.15	22.36	21	47,091
December 04, 2025	22.4	22.21	22.21	22.6	22.17	97,871
December 03, 2025	22.41	22.39	22.39	22.53	22.17	76,495
December 02, 2025	22.14	22.41	22.41	22.6	22.08	88,319
December 01, 2025	22.78	22.12	22.12	22.9	21.95	148,327
November 30, 2025	23.31	22.91	22.91	23.32	22.8	26,784

Southern Province Cement Company (3050.SR) SAU