Saudi Ceramic Co. 2040
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 21.60-0.08 (-0.37%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 21.60 | -0.37% | SAR 21.70 | SAR 21.88 | SAR 21.57 | 193.20K |
| 2026-09-30 | SAR 21.68 | -1.68% | SAR 22.12 | SAR 22.19 | SAR 21.67 | 168.49K |
| 2026-09-29 | SAR 22.05 | -1.74% | SAR 22.45 | SAR 22.61 | SAR 22.00 | 199.16K |
| 2026-09-28 | SAR 22.44 | -3.03% | SAR 23.18 | SAR 23.23 | SAR 22.44 | 206.41K |
| 2026-09-27 | SAR 23.14 | +0.61% | SAR 23.10 | SAR 23.20 | SAR 22.70 | 164.79K |
| 2026-09-24 | SAR 23.00 | -1.54% | SAR 23.08 | SAR 23.31 | SAR 22.90 | 99.25K |
| 2026-09-22 | SAR 23.36 | +1.43% | SAR 23.00 | SAR 23.41 | SAR 22.90 | 220.02K |
| 2026-09-21 | SAR 23.03 | -0.39% | SAR 23.12 | SAR 23.19 | SAR 22.79 | 170.93K |
| 2026-09-20 | SAR 23.12 | -1.83% | SAR 23.50 | SAR 23.60 | SAR 23.01 | 199.78K |
| 2026-09-17 | SAR 23.55 | +3.11% | SAR 22.84 | SAR 23.55 | SAR 22.84 | 257.73K |
| 2026-09-16 | SAR 22.84 | -2.39% | SAR 23.31 | SAR 23.63 | SAR 22.79 | 313.18K |
| 2026-09-15 | SAR 23.40 | -2.50% | SAR 24.01 | SAR 24.04 | SAR 23.40 | 238.85K |
| 2026-09-14 | SAR 24.00 | -1.03% | SAR 24.26 | SAR 24.54 | SAR 23.99 | 210.35K |
| 2026-09-13 | SAR 24.25 | -2.61% | SAR 24.63 | SAR 24.63 | SAR 24.25 | 287.43K |
| 2026-09-10 | SAR 24.90 | +0.44% | SAR 24.78 | SAR 24.90 | SAR 24.70 | 151.35K |
| 2026-09-09 | SAR 24.79 | -0.76% | SAR 24.89 | SAR 24.93 | SAR 24.64 | 142.54K |
| 2026-09-08 | SAR 24.98 | +0.52% | SAR 24.85 | SAR 25.12 | SAR 24.73 | 229.66K |
| 2026-09-07 | SAR 24.85 | -2.09% | SAR 25.28 | SAR 25.32 | SAR 24.80 | 193.24K |
| 2026-09-06 | SAR 25.38 | 0.00% | SAR 25.08 | SAR 25.38 | SAR 25.08 | 94.36K |
| 2026-09-03 | SAR 25.38 | +1.20% | SAR 25.08 | SAR 25.38 | SAR 25.08 | 94.36K |
| 2026-09-02 | SAR 25.08 | -1.18% | SAR 25.38 | SAR 25.38 | SAR 25.08 | 118.21K |
| 2026-09-01 | SAR 25.38 | -0.39% | SAR 25.44 | SAR 25.52 | SAR 25.10 | 169.56K |
| 2026-08-31 | SAR 25.48 | -1.32% | SAR 25.82 | SAR 25.82 | SAR 25.36 | 208.82K |
| 2026-08-30 | SAR 25.82 | -0.31% | SAR 25.94 | SAR 26.18 | SAR 25.80 | 216.41K |
| 2026-08-27 | SAR 25.90 | +0.31% | SAR 25.92 | SAR 26.04 | SAR 25.82 | 143.85K |
| 2026-08-26 | SAR 25.82 | -0.54% | SAR 25.82 | SAR 26.02 | SAR 25.78 | 209.27K |
| 2026-08-25 | SAR 25.96 | +0.70% | SAR 25.80 | SAR 26.08 | SAR 25.80 | 174.64K |
| 2026-08-24 | SAR 25.78 | -0.85% | SAR 26.10 | SAR 26.18 | SAR 25.74 | 417.48K |
| 2026-08-23 | SAR 26.00 | +2.69% | SAR 25.32 | SAR 26.10 | SAR 25.30 | 375.35K |
| 2026-08-20 | SAR 25.32 | +1.85% | SAR 24.86 | SAR 25.54 | SAR 24.84 | 347.09K |
| 2026-08-19 | SAR 24.86 | -1.27% | SAR 25.00 | SAR 25.38 | SAR 24.85 | 188.50K |
| 2026-08-18 | SAR 25.18 | +1.33% | SAR 25.08 | SAR 25.44 | SAR 25.02 | 334.27K |
| 2026-08-17 | SAR 24.85 | +2.26% | SAR 24.63 | SAR 25.20 | SAR 24.47 | 284.41K |
| 2026-08-16 | SAR 24.30 | 0.00% | SAR 24.30 | SAR 24.30 | SAR 24.30 | 0 |
| 2026-08-13 | SAR 24.30 | -1.22% | SAR 24.63 | SAR 24.65 | SAR 24.30 | 96.91K |
| 2026-08-12 | SAR 24.60 | +0.33% | SAR 24.52 | SAR 24.75 | SAR 24.44 | 117.74K |
| 2026-08-11 | SAR 24.52 | -0.73% | SAR 24.70 | SAR 25.00 | SAR 24.42 | 135.01K |
| 2026-08-10 | SAR 24.70 | -1.28% | SAR 25.02 | SAR 25.02 | SAR 24.70 | 138.11K |
| 2026-08-09 | SAR 25.02 | -1.03% | SAR 25.22 | SAR 25.32 | SAR 25.02 | 93.67K |
| 2026-08-06 | SAR 25.28 | -0.16% | SAR 25.36 | SAR 25.54 | SAR 25.06 | 172.11K |
| 2026-08-05 | SAR 25.32 | -1.40% | SAR 25.68 | SAR 25.68 | SAR 25.24 | 143.62K |
| 2026-08-04 | SAR 25.68 | +0.78% | SAR 25.48 | SAR 25.74 | SAR 25.46 | 223.52K |
| 2026-08-03 | SAR 25.48 | +2.12% | SAR 25.20 | SAR 25.54 | SAR 24.88 | 313.62K |
| 2026-08-02 | SAR 24.95 | +3.70% | SAR 24.08 | SAR 25.00 | SAR 23.87 | 132.16K |
| 2026-07-30 | SAR 24.06 | +1.35% | SAR 23.74 | SAR 24.13 | SAR 23.74 | 118.65K |
| 2026-07-29 | SAR 23.74 | -2.47% | SAR 24.34 | SAR 24.39 | SAR 23.70 | 202.66K |
| 2026-07-28 | SAR 24.34 | -1.74% | SAR 24.77 | SAR 24.77 | SAR 24.33 | 193.95K |
| 2026-07-27 | SAR 24.77 | -0.64% | SAR 24.95 | SAR 25.14 | SAR 24.70 | 128.04K |
| 2026-07-26 | SAR 24.93 | -0.91% | SAR 25.20 | SAR 25.62 | SAR 24.85 | 100.79K |
| 2026-07-23 | SAR 25.16 | +1.45% | SAR 25.00 | SAR 25.20 | SAR 24.59 | 143.67K |
| 2026-07-22 | SAR 24.80 | +2.82% | SAR 24.10 | SAR 25.00 | SAR 24.04 | 270.41K |
| 2026-07-21 | SAR 24.12 | -1.19% | SAR 24.41 | SAR 24.50 | SAR 24.10 | 139.52K |
| 2026-07-20 | SAR 24.41 | -1.57% | SAR 24.70 | SAR 24.80 | SAR 24.28 | 149.30K |
| 2026-07-19 | SAR 24.80 | -0.76% | SAR 24.99 | SAR 24.99 | SAR 24.44 | 156.84K |
| 2026-07-16 | SAR 24.99 | +1.22% | SAR 24.69 | SAR 25.16 | SAR 24.68 | 111.47K |
| 2026-07-15 | SAR 24.69 | -1.32% | SAR 25.00 | SAR 25.18 | SAR 24.63 | 262.74K |
| 2026-07-14 | SAR 25.02 | -3.02% | SAR 25.80 | SAR 25.80 | SAR 24.98 | 464.26K |
| 2026-07-13 | SAR 25.80 | -1.07% | SAR 26.04 | SAR 26.04 | SAR 25.80 | 198.47K |
| 2026-07-12 | SAR 26.08 | +0.31% | SAR 26.00 | SAR 26.26 | SAR 25.94 | 93.68K |
| 2026-07-09 | SAR 26.00 | -0.38% | SAR 26.14 | SAR 26.24 | SAR 25.92 | 133.42K |
| 2026-07-08 | SAR 26.10 | -1.21% | SAR 26.32 | SAR 26.32 | SAR 26.06 | 145.78K |
| 2026-07-07 | SAR 26.42 | -0.30% | SAR 26.50 | SAR 26.50 | SAR 26.22 | 98.78K |
| 2026-07-06 | SAR 26.50 | +1.22% | SAR 26.06 | SAR 26.60 | SAR 26.06 | 161.89K |
| 2026-07-05 | SAR 26.18 | -0.61% | SAR 26.62 | SAR 26.62 | SAR 26.12 | 125.17K |
| 2026-07-02 | SAR 26.34 | -0.30% | SAR 26.42 | SAR 26.54 | SAR 26.26 | 159.31K |
| 2026-07-01 | SAR 26.42 | -1.05% | SAR 26.80 | SAR 26.88 | SAR 26.42 | 229.49K |
| 2026-06-30 | SAR 26.70 | +1.14% | SAR 26.40 | SAR 26.82 | SAR 26.28 | 213.71K |
| 2026-06-29 | SAR 26.40 | +0.46% | SAR 26.30 | SAR 26.56 | SAR 26.12 | 180.95K |
| 2026-06-28 | SAR 26.28 | +0.38% | SAR 26.18 | SAR 26.30 | SAR 25.90 | 149.46K |
| 2026-06-25 | SAR 26.18 | -1.50% | SAR 26.66 | SAR 26.96 | SAR 26.18 | 186.55K |
| 2026-06-24 | SAR 26.58 | +1.92% | SAR 26.08 | SAR 26.58 | SAR 26.00 | 136.33K |
| 2026-06-23 | SAR 26.08 | -2.25% | SAR 26.50 | SAR 26.60 | SAR 26.00 | 235.95K |
| 2026-06-22 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.82 | SAR 25.50 | 131.57K |
| 2026-06-21 | SAR 26.68 | -1.48% | SAR 27.28 | SAR 27.28 | SAR 26.68 | 230.12K |
| 2026-06-18 | SAR 27.08 | -0.37% | SAR 27.10 | SAR 27.26 | SAR 27.04 | 148.47K |
| 2026-06-17 | SAR 27.18 | -1.24% | SAR 27.54 | SAR 27.56 | SAR 27.14 | 213.54K |
| 2026-06-16 | SAR 27.52 | -1.36% | SAR 27.90 | SAR 27.90 | SAR 27.50 | 171.72K |
| 2026-06-15 | SAR 27.90 | +1.75% | SAR 27.58 | SAR 27.90 | SAR 27.50 | 199.24K |
| 2026-06-14 | SAR 27.42 | +0.29% | SAR 27.42 | SAR 27.64 | SAR 27.34 | 261.18K |
| 2026-06-11 | SAR 27.34 | +0.44% | SAR 27.22 | SAR 27.50 | SAR 27.16 | 129.80K |
| 2026-06-10 | SAR 27.22 | -0.95% | SAR 27.50 | SAR 27.54 | SAR 27.20 | 167.04K |
| 2026-06-09 | SAR 27.48 | +1.18% | SAR 27.16 | SAR 27.60 | SAR 27.16 | 237.98K |
| 2026-06-08 | SAR 27.16 | +0.07% | SAR 27.08 | SAR 27.30 | SAR 26.90 | 255.59K |
| 2026-06-07 | SAR 27.14 | -0.88% | SAR 27.30 | SAR 27.70 | SAR 27.04 | 173.09K |
| 2026-06-04 | SAR 27.38 | -0.80% | SAR 27.68 | SAR 27.68 | SAR 27.30 | 215.99K |
| 2026-06-03 | SAR 27.60 | +0.22% | SAR 27.88 | SAR 27.98 | SAR 27.50 | 225.23K |
| 2026-06-02 | SAR 27.54 | -0.94% | SAR 27.82 | SAR 27.98 | SAR 27.44 | 410.93K |
| 2026-06-01 | SAR 27.80 | +0.80% | SAR 27.60 | SAR 28.00 | SAR 27.36 | 482.35K |
| 2026-05-31 | SAR 27.58 | +0.88% | SAR 27.42 | SAR 27.76 | SAR 27.34 | 178.82K |
| 2026-05-28 | SAR 27.34 | 0.00% | SAR 27.34 | SAR 27.34 | SAR 27.34 | 0 |