Southern Province Cement Co. 3050

TADAWUL · Saudi Arabia · Non-Energy Minerals

SAR 17.65+0.04 (+0.23%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 17.61	-1.45%	SAR 17.93	SAR 17.93	SAR 17.60	40.03K
2026-09-29	SAR 17.87	-0.33%	SAR 17.93	SAR 18.00	SAR 17.74	93.24K
2026-09-28	SAR 17.93	-2.02%	SAR 18.25	SAR 18.35	SAR 17.93	75.45K
2026-09-27	SAR 18.30	+1.22%	SAR 17.92	SAR 18.30	SAR 17.92	40.67K
2026-09-24	SAR 18.08	-0.39%	SAR 18.15	SAR 18.33	SAR 18.08	16.70K
2026-09-22	SAR 18.15	+0.55%	SAR 18.24	SAR 18.24	SAR 18.10	29.65K
2026-09-21	SAR 18.05	-0.61%	SAR 18.18	SAR 18.24	SAR 18.02	47.80K
2026-09-20	SAR 18.16	-2.21%	SAR 18.56	SAR 18.62	SAR 18.13	68.60K
2026-09-17	SAR 18.57	-1.54%	SAR 18.86	SAR 18.89	SAR 18.57	121.48K
2026-09-16	SAR 18.86	-0.32%	SAR 18.92	SAR 19.04	SAR 18.86	35.02K
2026-09-15	SAR 18.92	-0.53%	SAR 19.02	SAR 19.10	SAR 18.92	48.60K
2026-09-14	SAR 19.02	-0.21%	SAR 19.00	SAR 19.25	SAR 18.96	58.65K
2026-09-13	SAR 19.06	-1.95%	SAR 19.34	SAR 19.35	SAR 18.99	36.59K
2026-09-10	SAR 19.44	-1.52%	SAR 19.75	SAR 19.76	SAR 19.44	49.72K
2026-09-09	SAR 19.74	+0.30%	SAR 19.70	SAR 19.84	SAR 19.60	53.45K
2026-09-08	SAR 19.68	+0.46%	SAR 19.59	SAR 20.20	SAR 19.44	237.74K
2026-09-07	SAR 19.59	-0.56%	SAR 19.62	SAR 19.70	SAR 19.43	41.91K
2026-09-06	SAR 19.70	0.00%	SAR 19.45	SAR 19.73	SAR 19.44	56.81K
2026-09-03	SAR 19.70	+1.13%	SAR 19.45	SAR 19.73	SAR 19.44	56.81K
2026-09-02	SAR 19.48	-0.61%	SAR 19.60	SAR 19.65	SAR 19.44	30.76K
2026-09-01	SAR 19.60	-0.25%	SAR 19.64	SAR 19.73	SAR 19.46	39.96K
2026-08-31	SAR 19.65	+0.36%	SAR 19.57	SAR 19.68	SAR 19.43	52.37K
2026-08-30	SAR 19.58	-0.15%	SAR 19.60	SAR 19.74	SAR 19.53	20.55K
2026-08-27	SAR 19.61	-0.05%	SAR 19.51	SAR 19.75	SAR 19.50	26.07K
2026-08-26	SAR 19.62	+0.77%	SAR 19.45	SAR 19.65	SAR 19.12	75.02K
2026-08-25	SAR 19.47	-0.71%	SAR 19.63	SAR 19.77	SAR 19.46	39.07K
2026-08-24	SAR 19.61	+1.82%	SAR 19.26	SAR 19.70	SAR 19.20	61.38K
2026-08-23	SAR 19.26	+0.78%	SAR 19.15	SAR 19.30	SAR 19.14	25.75K
2026-08-20	SAR 19.11	+1.11%	SAR 18.92	SAR 19.14	SAR 18.92	24.58K
2026-08-19	SAR 18.90	-1.20%	SAR 19.13	SAR 19.13	SAR 18.90	58.17K
2026-08-18	SAR 19.13	+0.42%	SAR 18.96	SAR 19.14	SAR 18.96	36.16K
2026-08-17	SAR 19.05	-0.05%	SAR 19.02	SAR 19.15	SAR 19.00	27.26K
2026-08-16	SAR 19.06	0.00%	SAR 19.06	SAR 19.06	SAR 19.06	0
2026-08-13	SAR 19.06	-1.75%	SAR 19.49	SAR 19.49	SAR 18.92	55.75K
2026-08-12	SAR 19.40	+2.16%	SAR 19.30	SAR 19.59	SAR 19.10	115.61K
2026-08-11	SAR 18.99	+2.37%	SAR 18.86	SAR 19.14	SAR 18.60	202.78K
2026-08-10	SAR 18.55	-1.01%	SAR 18.72	SAR 18.87	SAR 18.55	43.16K
2026-08-09	SAR 18.74	-0.16%	SAR 18.77	SAR 18.77	SAR 18.60	37.45K
2026-08-06	SAR 18.77	-0.69%	SAR 18.90	SAR 18.90	SAR 18.73	44.64K
2026-08-05	SAR 18.90	-0.05%	SAR 18.95	SAR 18.97	SAR 18.69	50.09K
2026-08-04	SAR 18.91	+1.23%	SAR 18.95	SAR 18.98	SAR 18.77	82.07K
2026-08-03	SAR 18.68	+0.59%	SAR 18.58	SAR 18.68	SAR 18.58	30.38K
2026-08-02	SAR 18.57	-0.05%	SAR 18.58	SAR 18.63	SAR 18.50	35.07K
2026-07-30	SAR 18.58	+0.92%	SAR 18.47	SAR 18.60	SAR 18.44	52.66K
2026-07-29	SAR 18.41	-2.13%	SAR 18.81	SAR 18.81	SAR 18.41	70.86K
2026-07-28	SAR 18.81	-1.26%	SAR 19.01	SAR 19.02	SAR 18.81	59.13K
2026-07-27	SAR 19.05	-0.16%	SAR 19.08	SAR 19.08	SAR 18.98	46.91K
2026-07-26	SAR 19.08	-0.16%	SAR 19.15	SAR 19.15	SAR 19.04	30.34K
2026-07-23	SAR 19.11	-0.26%	SAR 19.16	SAR 19.23	SAR 19.11	19.86K
2026-07-22	SAR 19.16	+0.42%	SAR 19.08	SAR 19.33	SAR 19.08	42.25K
2026-07-21	SAR 19.08	-0.26%	SAR 19.10	SAR 19.20	SAR 19.07	29.35K
2026-07-20	SAR 19.13	+0.31%	SAR 19.02	SAR 19.13	SAR 19.02	34.74K
2026-07-19	SAR 19.07	-0.94%	SAR 19.10	SAR 19.13	SAR 19.05	30.40K
2026-07-16	SAR 19.25	+0.36%	SAR 19.18	SAR 19.25	SAR 19.16	25.76K
2026-07-15	SAR 19.18	-0.16%	SAR 19.10	SAR 19.25	SAR 19.10	71.30K
2026-07-14	SAR 19.21	-0.36%	SAR 19.28	SAR 19.28	SAR 19.10	63.26K
2026-07-13	SAR 19.28	+0.78%	SAR 19.13	SAR 19.31	SAR 19.11	53.36K
2026-07-12	SAR 19.13	0.00%	SAR 19.03	SAR 19.21	SAR 19.03	53.07K
2026-07-09	SAR 19.13	-0.47%	SAR 19.24	SAR 19.24	SAR 19.13	24.15K
2026-07-08	SAR 19.22	-0.83%	SAR 19.30	SAR 19.40	SAR 19.10	46.00K
2026-07-07	SAR 19.38	+1.57%	SAR 18.99	SAR 19.39	SAR 18.98	164.24K
2026-07-06	SAR 19.08	-0.16%	SAR 19.11	SAR 19.50	SAR 19.04	80.40K
2026-07-05	SAR 19.11	+0.31%	SAR 19.05	SAR 19.24	SAR 18.98	77.45K
2026-07-02	SAR 19.05	-0.47%	SAR 19.08	SAR 19.15	SAR 19.01	65.81K
2026-07-01	SAR 19.14	-0.62%	SAR 19.26	SAR 19.30	SAR 19.14	80.02K
2026-06-30	SAR 19.26	-0.36%	SAR 19.50	SAR 19.50	SAR 19.19	158.23K
2026-06-29	SAR 19.33	-0.51%	SAR 19.50	SAR 19.50	SAR 19.32	41.35K
2026-06-28	SAR 19.43	+0.36%	SAR 19.36	SAR 19.53	SAR 19.36	34.23K
2026-06-25	SAR 19.36	-0.77%	SAR 19.51	SAR 19.51	SAR 19.36	42.03K
2026-06-24	SAR 19.51	-0.15%	SAR 19.54	SAR 19.70	SAR 19.49	56.03K
2026-06-23	SAR 19.54	-1.06%	SAR 19.73	SAR 19.75	SAR 19.50	197.73K
2026-06-22	SAR 19.75	-0.80%	SAR 19.91	SAR 19.93	SAR 19.73	85.44K
2026-06-21	SAR 19.91	-0.15%	SAR 19.94	SAR 19.99	SAR 19.90	90.32K
2026-06-18	SAR 19.94	-0.10%	SAR 19.96	SAR 20.00	SAR 19.92	125.46K
2026-06-17	SAR 19.96	-0.70%	SAR 19.97	SAR 20.02	SAR 19.92	129.97K
2026-06-16	SAR 20.10	-1.47%	SAR 20.20	SAR 20.21	SAR 20.08	202.07K
2026-06-15	SAR 20.40	+0.49%	SAR 20.24	SAR 20.56	SAR 20.24	85.01K
2026-06-14	SAR 20.30	+1.10%	SAR 20.10	SAR 20.45	SAR 20.10	101.12K
2026-06-11	SAR 20.08	+0.10%	SAR 20.06	SAR 20.14	SAR 20.03	53.76K
2026-06-10	SAR 20.06	-0.50%	SAR 20.20	SAR 20.20	SAR 20.05	49.94K
2026-06-09	SAR 20.16	+0.50%	SAR 20.09	SAR 20.22	SAR 20.08	54.90K
2026-06-08	SAR 20.06	-0.20%	SAR 20.00	SAR 20.10	SAR 20.00	40.08K
2026-06-07	SAR 20.10	+0.45%	SAR 19.99	SAR 20.16	SAR 19.96	92.73K
2026-06-04	SAR 20.01	-0.10%	SAR 20.03	SAR 20.09	SAR 19.99	46.49K
2026-06-03	SAR 20.03	+0.15%	SAR 20.00	SAR 20.10	SAR 20.00	48.55K
2026-06-02	SAR 20.00	0.00%	SAR 20.05	SAR 20.10	SAR 19.99	77.25K
2026-06-01	SAR 20.00	0.00%	SAR 20.08	SAR 20.10	SAR 19.97	166.63K
2026-05-31	SAR 20.00	-1.19%	SAR 20.24	SAR 20.24	SAR 19.99	98.69K
2026-05-28	SAR 20.24	0.00%	SAR 20.24	SAR 20.24	SAR 20.24	0
2026-05-27	SAR 20.24	0.00%	SAR 20.24	SAR 20.24	SAR 20.24	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 17.61	-1.45%	SAR 17.93	SAR 17.93	SAR 17.60	40.03K
2026-09-29	SAR 17.87	-0.33%	SAR 17.93	SAR 18.00	SAR 17.74	93.24K
2026-09-28	SAR 17.93	-2.02%	SAR 18.25	SAR 18.35	SAR 17.93	75.45K
2026-09-27	SAR 18.30	+1.22%	SAR 17.92	SAR 18.30	SAR 17.92	40.67K
2026-09-24	SAR 18.08	-0.39%	SAR 18.15	SAR 18.33	SAR 18.08	16.70K
2026-09-22	SAR 18.15	+0.55%	SAR 18.24	SAR 18.24	SAR 18.10	29.65K
2026-09-21	SAR 18.05	-0.61%	SAR 18.18	SAR 18.24	SAR 18.02	47.80K
2026-09-20	SAR 18.16	-2.21%	SAR 18.56	SAR 18.62	SAR 18.13	68.60K
2026-09-17	SAR 18.57	-1.54%	SAR 18.86	SAR 18.89	SAR 18.57	121.48K
2026-09-16	SAR 18.86	-0.32%	SAR 18.92	SAR 19.04	SAR 18.86	35.02K
2026-09-15	SAR 18.92	-0.53%	SAR 19.02	SAR 19.10	SAR 18.92	48.60K
2026-09-14	SAR 19.02	-0.21%	SAR 19.00	SAR 19.25	SAR 18.96	58.65K
2026-09-13	SAR 19.06	-1.95%	SAR 19.34	SAR 19.35	SAR 18.99	36.59K
2026-09-10	SAR 19.44	-1.52%	SAR 19.75	SAR 19.76	SAR 19.44	49.72K
2026-09-09	SAR 19.74	+0.30%	SAR 19.70	SAR 19.84	SAR 19.60	53.45K
2026-09-08	SAR 19.68	+0.46%	SAR 19.59	SAR 20.20	SAR 19.44	237.74K
2026-09-07	SAR 19.59	-0.56%	SAR 19.62	SAR 19.70	SAR 19.43	41.91K
2026-09-06	SAR 19.70	0.00%	SAR 19.45	SAR 19.73	SAR 19.44	56.81K
2026-09-03	SAR 19.70	+1.13%	SAR 19.45	SAR 19.73	SAR 19.44	56.81K
2026-09-02	SAR 19.48	-0.61%	SAR 19.60	SAR 19.65	SAR 19.44	30.76K
2026-09-01	SAR 19.60	-0.25%	SAR 19.64	SAR 19.73	SAR 19.46	39.96K
2026-08-31	SAR 19.65	+0.36%	SAR 19.57	SAR 19.68	SAR 19.43	52.37K
2026-08-30	SAR 19.58	-0.15%	SAR 19.60	SAR 19.74	SAR 19.53	20.55K
2026-08-27	SAR 19.61	-0.05%	SAR 19.51	SAR 19.75	SAR 19.50	26.07K
2026-08-26	SAR 19.62	+0.77%	SAR 19.45	SAR 19.65	SAR 19.12	75.02K
2026-08-25	SAR 19.47	-0.71%	SAR 19.63	SAR 19.77	SAR 19.46	39.07K
2026-08-24	SAR 19.61	+1.82%	SAR 19.26	SAR 19.70	SAR 19.20	61.38K
2026-08-23	SAR 19.26	+0.78%	SAR 19.15	SAR 19.30	SAR 19.14	25.75K
2026-08-20	SAR 19.11	+1.11%	SAR 18.92	SAR 19.14	SAR 18.92	24.58K
2026-08-19	SAR 18.90	-1.20%	SAR 19.13	SAR 19.13	SAR 18.90	58.17K
2026-08-18	SAR 19.13	+0.42%	SAR 18.96	SAR 19.14	SAR 18.96	36.16K
2026-08-17	SAR 19.05	-0.05%	SAR 19.02	SAR 19.15	SAR 19.00	27.26K
2026-08-16	SAR 19.06	0.00%	SAR 19.06	SAR 19.06	SAR 19.06	0
2026-08-13	SAR 19.06	-1.75%	SAR 19.49	SAR 19.49	SAR 18.92	55.75K
2026-08-12	SAR 19.40	+2.16%	SAR 19.30	SAR 19.59	SAR 19.10	115.61K
2026-08-11	SAR 18.99	+2.37%	SAR 18.86	SAR 19.14	SAR 18.60	202.78K
2026-08-10	SAR 18.55	-1.01%	SAR 18.72	SAR 18.87	SAR 18.55	43.16K
2026-08-09	SAR 18.74	-0.16%	SAR 18.77	SAR 18.77	SAR 18.60	37.45K
2026-08-06	SAR 18.77	-0.69%	SAR 18.90	SAR 18.90	SAR 18.73	44.64K
2026-08-05	SAR 18.90	-0.05%	SAR 18.95	SAR 18.97	SAR 18.69	50.09K
2026-08-04	SAR 18.91	+1.23%	SAR 18.95	SAR 18.98	SAR 18.77	82.07K
2026-08-03	SAR 18.68	+0.59%	SAR 18.58	SAR 18.68	SAR 18.58	30.38K
2026-08-02	SAR 18.57	-0.05%	SAR 18.58	SAR 18.63	SAR 18.50	35.07K
2026-07-30	SAR 18.58	+0.92%	SAR 18.47	SAR 18.60	SAR 18.44	52.66K
2026-07-29	SAR 18.41	-2.13%	SAR 18.81	SAR 18.81	SAR 18.41	70.86K
2026-07-28	SAR 18.81	-1.26%	SAR 19.01	SAR 19.02	SAR 18.81	59.13K
2026-07-27	SAR 19.05	-0.16%	SAR 19.08	SAR 19.08	SAR 18.98	46.91K
2026-07-26	SAR 19.08	-0.16%	SAR 19.15	SAR 19.15	SAR 19.04	30.34K
2026-07-23	SAR 19.11	-0.26%	SAR 19.16	SAR 19.23	SAR 19.11	19.86K
2026-07-22	SAR 19.16	+0.42%	SAR 19.08	SAR 19.33	SAR 19.08	42.25K
2026-07-21	SAR 19.08	-0.26%	SAR 19.10	SAR 19.20	SAR 19.07	29.35K
2026-07-20	SAR 19.13	+0.31%	SAR 19.02	SAR 19.13	SAR 19.02	34.74K
2026-07-19	SAR 19.07	-0.94%	SAR 19.10	SAR 19.13	SAR 19.05	30.40K
2026-07-16	SAR 19.25	+0.36%	SAR 19.18	SAR 19.25	SAR 19.16	25.76K
2026-07-15	SAR 19.18	-0.16%	SAR 19.10	SAR 19.25	SAR 19.10	71.30K
2026-07-14	SAR 19.21	-0.36%	SAR 19.28	SAR 19.28	SAR 19.10	63.26K
2026-07-13	SAR 19.28	+0.78%	SAR 19.13	SAR 19.31	SAR 19.11	53.36K
2026-07-12	SAR 19.13	0.00%	SAR 19.03	SAR 19.21	SAR 19.03	53.07K
2026-07-09	SAR 19.13	-0.47%	SAR 19.24	SAR 19.24	SAR 19.13	24.15K
2026-07-08	SAR 19.22	-0.83%	SAR 19.30	SAR 19.40	SAR 19.10	46.00K
2026-07-07	SAR 19.38	+1.57%	SAR 18.99	SAR 19.39	SAR 18.98	164.24K
2026-07-06	SAR 19.08	-0.16%	SAR 19.11	SAR 19.50	SAR 19.04	80.40K
2026-07-05	SAR 19.11	+0.31%	SAR 19.05	SAR 19.24	SAR 18.98	77.45K
2026-07-02	SAR 19.05	-0.47%	SAR 19.08	SAR 19.15	SAR 19.01	65.81K
2026-07-01	SAR 19.14	-0.62%	SAR 19.26	SAR 19.30	SAR 19.14	80.02K
2026-06-30	SAR 19.26	-0.36%	SAR 19.50	SAR 19.50	SAR 19.19	158.23K
2026-06-29	SAR 19.33	-0.51%	SAR 19.50	SAR 19.50	SAR 19.32	41.35K
2026-06-28	SAR 19.43	+0.36%	SAR 19.36	SAR 19.53	SAR 19.36	34.23K
2026-06-25	SAR 19.36	-0.77%	SAR 19.51	SAR 19.51	SAR 19.36	42.03K
2026-06-24	SAR 19.51	-0.15%	SAR 19.54	SAR 19.70	SAR 19.49	56.03K
2026-06-23	SAR 19.54	-1.06%	SAR 19.73	SAR 19.75	SAR 19.50	197.73K
2026-06-22	SAR 19.75	-0.80%	SAR 19.91	SAR 19.93	SAR 19.73	85.44K
2026-06-21	SAR 19.91	-0.15%	SAR 19.94	SAR 19.99	SAR 19.90	90.32K
2026-06-18	SAR 19.94	-0.10%	SAR 19.96	SAR 20.00	SAR 19.92	125.46K
2026-06-17	SAR 19.96	-0.70%	SAR 19.97	SAR 20.02	SAR 19.92	129.97K
2026-06-16	SAR 20.10	-1.47%	SAR 20.20	SAR 20.21	SAR 20.08	202.07K
2026-06-15	SAR 20.40	+0.49%	SAR 20.24	SAR 20.56	SAR 20.24	85.01K
2026-06-14	SAR 20.30	+1.10%	SAR 20.10	SAR 20.45	SAR 20.10	101.12K
2026-06-11	SAR 20.08	+0.10%	SAR 20.06	SAR 20.14	SAR 20.03	53.76K
2026-06-10	SAR 20.06	-0.50%	SAR 20.20	SAR 20.20	SAR 20.05	49.94K
2026-06-09	SAR 20.16	+0.50%	SAR 20.09	SAR 20.22	SAR 20.08	54.90K
2026-06-08	SAR 20.06	-0.20%	SAR 20.00	SAR 20.10	SAR 20.00	40.08K
2026-06-07	SAR 20.10	+0.45%	SAR 19.99	SAR 20.16	SAR 19.96	92.73K
2026-06-04	SAR 20.01	-0.10%	SAR 20.03	SAR 20.09	SAR 19.99	46.49K
2026-06-03	SAR 20.03	+0.15%	SAR 20.00	SAR 20.10	SAR 20.00	48.55K
2026-06-02	SAR 20.00	0.00%	SAR 20.05	SAR 20.10	SAR 19.99	77.25K
2026-06-01	SAR 20.00	0.00%	SAR 20.08	SAR 20.10	SAR 19.97	166.63K
2026-05-31	SAR 20.00	-1.19%	SAR 20.24	SAR 20.24	SAR 19.99	98.69K
2026-05-28	SAR 20.24	0.00%	SAR 20.24	SAR 20.24	SAR 20.24	0
2026-05-27	SAR 20.24	0.00%	SAR 20.24	SAR 20.24	SAR 20.24	0