Eastern Province Cement Company - 3080.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	24.37	24.04	24.04	24.37	24.03	66,445
February 18, 2026	24.32	24.42	24.42	24.46	24.11	23,502
February 17, 2026	24.55	24.3	24.3	24.64	24.24	43,861
February 16, 2026	24.29	24.43	24.43	24.58	24.27	77,025
February 15, 2026	24.37	24.2	24.2	24.37	24.16	21,433
February 12, 2026	24.18	24.2	24.2	24.3	24.09	81,847
February 11, 2026	24.15	24.14	24.14	24.22	23.94	43,661
February 10, 2026	24.05	24.22	24.22	24.23	24	56,220
February 09, 2026	24.22	24.04	24.04	24.39	24.04	120,228
February 08, 2026	24.2	24.25	24.25	24.45	24.2	22,167
February 05, 2026	24.48	24.18	24.18	24.48	24.03	26,356
February 04, 2026	24.83	24.48	24.48	24.83	24.4	86,136
February 03, 2026	24.67	24.69	24.69	24.72	24.44	63,263
February 02, 2026	24.16	24.67	24.67	24.67	24.1	43,705
February 01, 2026	24.52	24.24	24.24	24.76	24.14	82,520
January 29, 2026	25.1	24.48	24.48	25.1	24.45	228,623
January 28, 2026	25.12	24.97	24.97	25.24	24.91	158,422
January 27, 2026	25.1	25.06	25.06	25.22	24.88	179,391
January 26, 2026	25.08	25.02	25.02	25.2	24.84	165,852
January 25, 2026	24.69	25.08	25.08	25.12	24.69	172,661
January 22, 2026	24.51	24.69	24.69	24.8	24.51	89,978
January 21, 2026	24.1	24.51	24.51	24.58	24.1	60,304
January 20, 2026	24.48	24.08	24.08	24.64	24.08	125,606
January 19, 2026	24.9	24.48	24.48	24.9	24.38	34,403
January 18, 2026	24.08	24.45	24.45	25	24.08	43,127
January 15, 2026	24.08	24.08	24.08	24.18	23.98	67,656
January 14, 2026	24.52	24.09	24.09	24.6	24.05	96,139
January 13, 2026	24.34	24.52	24.52	24.57	24.12	118,947
January 12, 2026	24.33	24.26	24.26	24.35	24.16	35,849
January 11, 2026	23.7	24.28	24.28	24.33	23.7	71,544
January 08, 2026	23.49	23.61	23.61	24.02	23.1	144,091
January 07, 2026	23.5	23.4	23.4	23.6	23.23	102,671
January 06, 2026	23.66	23.15	23.15	23.66	22.94	71,826
January 05, 2026	23.49	23.04	23.04	23.52	23.01	71,478
January 04, 2026	23.84	23.39	23.39	23.84	23	100,031
January 01, 2026	23.55	23.84	23.84	23.89	23.55	30,368
December 31, 2025	23.23	23.41	23.41	23.69	23.23	25,400
December 30, 2025	23.7	23.23	23.23	23.72	23.23	85,966
December 29, 2025	23.75	23.7	23.7	23.8	23.69	64,049
December 28, 2025	24.04	23.88	23.88	24.14	23.73	47,123
December 25, 2025	23.72	24.04	24.04	24.1	23.72	61,972
December 24, 2025	23.98	23.84	23.84	23.98	23.76	34,922
December 23, 2025	23.98	23.85	23.85	23.99	23.76	77,854
December 22, 2025	24.12	23.8	23.8	24.12	23.8	51,631
December 21, 2025	24.3	24.12	24.12	24.38	24.12	32,528
December 18, 2025	23.76	24.39	24.39	24.39	23.58	91,411
December 17, 2025	23.91	23.76	23.76	23.99	23.76	47,712
December 16, 2025	23.91	23.91	23.91	23.99	23.86	90,258
December 15, 2025	24.06	23.98	23.98	24.08	23.76	61,496
December 14, 2025	24.2	24.06	24.06	24.2	24	88,374
December 11, 2025	24.16	24.2	24.2	24.28	24.16	118,676
December 10, 2025	23.72	24.08	24.08	24.22	23.72	205,323
December 09, 2025	23.36	23.73	23.73	23.8	23.34	133,144
December 08, 2025	23.61	23.35	23.35	23.61	23.3	53,329
December 07, 2025	23.71	23.61	23.61	23.79	23.57	34,074
December 04, 2025	23.49	23.7	23.7	23.72	23.49	100,386
December 03, 2025	23.28	23.46	23.46	23.51	23.25	75,683
December 02, 2025	23.14	23.26	23.26	23.26	23.09	54,629
December 01, 2025	23.1	23.02	23.02	23.17	23.01	71,941
November 30, 2025	23.28	23.18	23.18	23.29	23.09	83,738

Eastern Province Cement Company (3080.SR) SAU