Saudi Cement Co. 3030
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 26.64+0.28 (+1.06%)
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 26.64 | +1.06% | SAR 26.50 | SAR 26.78 | SAR 26.32 | 151.82K |
| 2026-09-30 | SAR 26.36 | -0.68% | SAR 26.60 | SAR 26.80 | SAR 26.28 | 219.93K |
| 2026-09-29 | SAR 26.54 | -2.50% | SAR 27.22 | SAR 27.26 | SAR 26.54 | 279.33K |
| 2026-09-28 | SAR 27.22 | -1.87% | SAR 27.70 | SAR 27.74 | SAR 27.18 |
| 152.40K |
| 2026-09-27 | SAR 27.74 | +0.58% | SAR 27.58 | SAR 27.88 | SAR 27.40 | 85.04K |
| 2026-09-24 | SAR 27.58 | +0.44% | SAR 27.46 | SAR 27.68 | SAR 27.46 | 135.57K |
| 2026-09-22 | SAR 27.46 | +0.51% | SAR 27.32 | SAR 27.46 | SAR 27.28 | 69.17K |
| 2026-09-21 | SAR 27.32 | -0.44% | SAR 27.44 | SAR 27.46 | SAR 27.30 | 90.91K |
| 2026-09-20 | SAR 27.44 | -0.80% | SAR 27.70 | SAR 27.70 | SAR 27.34 | 120.73K |
| 2026-09-17 | SAR 27.66 | -0.36% | SAR 27.72 | SAR 27.92 | SAR 27.66 | 181.57K |
| 2026-09-16 | SAR 27.76 | -0.43% | SAR 27.88 | SAR 27.92 | SAR 27.70 | 78.06K |
| 2026-09-15 | SAR 27.88 | -0.50% | SAR 28.02 | SAR 28.04 | SAR 27.80 | 147.07K |
| 2026-09-14 | SAR 28.02 | -0.64% | SAR 28.04 | SAR 28.22 | SAR 27.96 | 80.76K |
| 2026-09-13 | SAR 28.20 | +0.43% | SAR 28.02 | SAR 28.20 | SAR 27.92 | 141.84K |
| 2026-09-10 | SAR 28.08 | -0.71% | SAR 28.24 | SAR 28.32 | SAR 28.02 | 179.09K |
| 2026-09-09 | SAR 28.28 | -0.42% | SAR 28.26 | SAR 28.40 | SAR 28.22 | 110.66K |
| 2026-09-08 | SAR 28.40 | +0.28% | SAR 28.36 | SAR 28.44 | SAR 28.12 | 110.25K |
| 2026-09-07 | SAR 28.32 | -0.35% | SAR 28.48 | SAR 28.52 | SAR 28.30 | 128.44K |
| 2026-09-06 | SAR 28.42 | 0.00% | SAR 28.54 | SAR 28.58 | SAR 28.36 | 137.31K |
| 2026-09-03 | SAR 28.42 | -0.21% | SAR 28.54 | SAR 28.58 | SAR 28.36 | 137.31K |
| 2026-09-02 | SAR 28.48 | -0.35% | SAR 28.58 | SAR 28.64 | SAR 28.40 | 164.30K |
| 2026-09-01 | SAR 28.58 | +0.63% | SAR 28.78 | SAR 28.78 | SAR 28.38 | 253.11K |
| 2026-08-31 | SAR 28.40 | -1.59% | SAR 28.80 | SAR 28.90 | SAR 28.40 | 304.17K |
| 2026-08-30 | SAR 28.86 | -0.35% | SAR 28.96 | SAR 28.98 | SAR 28.74 | 123.61K |
| 2026-08-27 | SAR 28.96 | +0.21% | SAR 28.90 | SAR 29.10 | SAR 28.88 | 207.37K |
| 2026-08-26 | SAR 28.90 | +0.49% | SAR 28.80 | SAR 29.04 | SAR 28.78 | 142.25K |
| 2026-08-25 | SAR 28.76 | -0.21% | SAR 28.90 | SAR 28.98 | SAR 28.76 | 229.90K |
| 2026-08-24 | SAR 28.82 | +0.56% | SAR 28.80 | SAR 28.94 | SAR 28.64 | 165.49K |
| 2026-08-23 | SAR 28.66 | +1.20% | SAR 28.92 | SAR 28.92 | SAR 28.38 | 130.74K |
| 2026-08-20 | SAR 28.32 | +0.93% | SAR 28.10 | SAR 28.40 | SAR 28.08 | 217.65K |
| 2026-08-19 | SAR 28.06 | +0.21% | SAR 28.18 | SAR 28.18 | SAR 27.94 | 53.74K |
| 2026-08-18 | SAR 28.00 | -0.14% | SAR 28.00 | SAR 28.18 | SAR 27.92 | 119.72K |
| 2026-08-17 | SAR 28.04 | +0.50% | SAR 27.98 | SAR 28.18 | SAR 27.98 | 113.04K |
| 2026-08-16 | SAR 27.90 | 0.00% | SAR 27.90 | SAR 27.90 | SAR 27.90 | 0 |
| 2026-08-13 | SAR 27.90 | +0.29% | SAR 27.84 | SAR 28.06 | SAR 27.70 | 172.77K |
| 2026-08-12 | SAR 27.82 | -0.78% | SAR 28.06 | SAR 28.10 | SAR 27.82 | 181.24K |
| 2026-08-11 | SAR 28.04 | -0.50% | SAR 28.18 | SAR 28.28 | SAR 27.96 | 314.84K |
| 2026-08-10 | SAR 28.18 | -0.42% | SAR 28.50 | SAR 28.54 | SAR 28.10 | 173.35K |
| 2026-08-09 | SAR 28.30 | +0.71% | SAR 28.22 | SAR 28.40 | SAR 28.16 | 119.51K |
| 2026-08-06 | SAR 28.10 | -0.43% | SAR 28.20 | SAR 28.28 | SAR 28.02 | 201.43K |
| 2026-08-05 | SAR 28.22 | -0.77% | SAR 28.40 | SAR 28.46 | SAR 28.10 | 201.20K |
| 2026-08-04 | SAR 28.44 | 0.00% | SAR 28.46 | SAR 28.50 | SAR 28.10 | 221.76K |
| 2026-08-03 | SAR 28.44 | +0.14% | SAR 28.20 | SAR 28.60 | SAR 28.10 | 283.28K |
| 2026-08-02 | SAR 28.40 | 0.00% | SAR 28.44 | SAR 28.50 | SAR 28.16 | 177.79K |
| 2026-07-30 | SAR 28.40 | -1.05% | SAR 28.70 | SAR 28.70 | SAR 28.38 | 98.90K |
| 2026-07-29 | SAR 28.70 | -1.03% | SAR 29.00 | SAR 29.00 | SAR 28.40 | 193.91K |
| 2026-07-28 | SAR 29.00 | -1.09% | SAR 29.32 | SAR 29.32 | SAR 28.82 | 137.84K |
| 2026-07-27 | SAR 29.32 | -0.88% | SAR 29.58 | SAR 29.58 | SAR 29.18 | 130.10K |
| 2026-07-26 | SAR 29.58 | +0.07% | SAR 29.56 | SAR 29.76 | SAR 29.44 | 67.70K |
| 2026-07-23 | SAR 29.56 | -0.40% | SAR 29.68 | SAR 29.68 | SAR 29.40 | 89.61K |
| 2026-07-22 | SAR 29.68 | +0.61% | SAR 29.50 | SAR 29.72 | SAR 29.42 | 61.87K |
| 2026-07-21 | SAR 29.50 | -0.27% | SAR 29.58 | SAR 29.64 | SAR 29.42 | 97.30K |
| 2026-07-20 | SAR 29.58 | -1.07% | SAR 29.92 | SAR 29.92 | SAR 29.56 | 123.39K |
| 2026-07-19 | SAR 29.90 | -0.33% | SAR 30.00 | SAR 30.00 | SAR 29.60 | 155.87K |
| 2026-07-16 | SAR 30.00 | -0.13% | SAR 30.04 | SAR 30.16 | SAR 29.92 | 93.32K |
| 2026-07-15 | SAR 30.04 | 0.00% | SAR 30.04 | SAR 30.20 | SAR 30.00 | 69.40K |
| 2026-07-14 | SAR 30.04 | -1.12% | SAR 30.42 | SAR 30.44 | SAR 30.04 | 119.39K |
| 2026-07-13 | SAR 30.38 | +1.27% | SAR 30.02 | SAR 30.54 | SAR 30.00 | 145.96K |
| 2026-07-12 | SAR 30.00 | -0.13% | SAR 30.04 | SAR 30.10 | SAR 30.00 | 92.70K |
| 2026-07-09 | SAR 30.04 | 0.00% | SAR 30.04 | SAR 30.18 | SAR 29.96 | 103.04K |
| 2026-07-08 | SAR 30.04 | -0.20% | SAR 30.10 | SAR 30.10 | SAR 30.00 | 69.79K |
| 2026-07-07 | SAR 30.10 | -0.40% | SAR 30.20 | SAR 30.20 | SAR 30.04 | 67.15K |
| 2026-07-06 | SAR 30.22 | +0.47% | SAR 30.10 | SAR 30.22 | SAR 30.02 | 108.73K |
| 2026-07-05 | SAR 30.08 | -0.59% | SAR 30.26 | SAR 30.26 | SAR 30.02 | 104.66K |
| 2026-07-02 | SAR 30.26 | +0.20% | SAR 30.22 | SAR 30.38 | SAR 30.10 | 131.91K |
| 2026-07-01 | SAR 30.20 | -0.40% | SAR 30.58 | SAR 30.62 | SAR 30.20 | 143.95K |
| 2026-06-30 | SAR 30.32 | -1.24% | SAR 30.70 | SAR 30.72 | SAR 30.30 | 190.39K |
| 2026-06-29 | SAR 30.70 | -0.97% | SAR 31.12 | SAR 31.12 | SAR 30.70 | 137.50K |
| 2026-06-28 | SAR 31.00 | -0.32% | SAR 31.10 | SAR 31.24 | SAR 30.94 | 107.48K |
| 2026-06-25 | SAR 31.10 | +0.19% | SAR 31.10 | SAR 31.26 | SAR 30.96 | 140.69K |
| 2026-06-24 | SAR 31.04 | +1.77% | SAR 30.50 | SAR 31.04 | SAR 30.50 | 142.72K |
| 2026-06-23 | SAR 30.50 | -1.55% | SAR 30.98 | SAR 30.98 | SAR 30.50 | 196.30K |
| 2026-06-22 | SAR 30.98 | +0.26% | SAR 30.84 | SAR 30.98 | SAR 30.78 | 61.68K |
| 2026-06-21 | SAR 30.90 | -0.83% | SAR 31.16 | SAR 31.16 | SAR 30.80 | 124.50K |
| 2026-06-18 | SAR 31.16 | -0.70% | SAR 31.36 | SAR 31.50 | SAR 31.14 | 181.75K |
| 2026-06-17 | SAR 31.38 | -4.33% | SAR 31.54 | SAR 31.76 | SAR 31.26 | 314.65K |
| 2026-06-16 | SAR 32.80 | -1.86% | SAR 33.42 | SAR 33.64 | SAR 32.66 | 636.46K |
| 2026-06-15 | SAR 33.42 | +6.98% | SAR 31.78 | SAR 33.44 | SAR 31.76 | 889.41K |
| 2026-06-14 | SAR 31.24 | +0.39% | SAR 31.14 | SAR 31.38 | SAR 31.14 | 76.62K |
| 2026-06-11 | SAR 31.12 | -0.19% | SAR 31.18 | SAR 31.26 | SAR 30.86 | 140.72K |
| 2026-06-10 | SAR 31.18 | -0.64% | SAR 31.38 | SAR 31.40 | SAR 31.10 | 79.84K |
| 2026-06-09 | SAR 31.38 | +1.49% | SAR 31.18 | SAR 31.60 | SAR 31.00 | 355.25K |
| 2026-06-08 | SAR 30.92 | -1.34% | SAR 31.48 | SAR 31.48 | SAR 30.90 | 208.26K |
| 2026-06-07 | SAR 31.34 | 0.00% | SAR 31.28 | SAR 31.44 | SAR 31.06 | 104.88K |
| 2026-06-04 | SAR 31.34 | -0.82% | SAR 31.60 | SAR 31.68 | SAR 31.30 | 149.32K |
| 2026-06-03 | SAR 31.60 | -1.06% | SAR 31.98 | SAR 32.02 | SAR 31.50 | 208.50K |
| 2026-06-02 | SAR 31.94 | -0.56% | SAR 32.12 | SAR 32.32 | SAR 31.90 | 125.73K |
| 2026-06-01 | SAR 32.12 | +0.37% | SAR 32.02 | SAR 32.20 | SAR 31.74 | 90.48K |
| 2026-05-31 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.16 | SAR 31.84 | 72.61K |
| 2026-05-28 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |