Eastern Province Cement Co. 3080
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 22.63-0.01 (-0.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 22.64 | -2.83% | SAR 23.22 | SAR 23.30 | SAR 22.64 | 124.04K |
| 2026-09-29 | SAR 23.30 | -1.85% | SAR 23.74 | SAR 23.74 | SAR 23.20 | 110.96K |
| 2026-09-28 | SAR 23.74 | -0.88% | SAR 23.98 | SAR 23.98 | SAR 23.69 | 29.83K |
| 2026-09-27 | SAR 23.95 | +0.76% | SAR 23.77 | SAR 23.96 | SAR 23.62 | 62.18K |
| 2026-09-24 | SAR 23.77 | -1.00% | SAR 24.01 | SAR 24.06 | SAR 23.75 | 19.82K |
| 2026-09-22 | SAR 24.01 | +0.97% | SAR 23.65 | SAR 24.11 | SAR 23.61 | 51.61K |
| 2026-09-21 | SAR 23.78 | +0.13% | SAR 23.82 | SAR 24.00 | SAR 23.67 | 32.63K |
| 2026-09-20 | SAR 23.75 | -1.08% | SAR 23.81 | SAR 24.14 | SAR 23.74 | 49.34K |
| 2026-09-17 | SAR 24.01 | -1.03% | SAR 24.14 | SAR 24.26 | SAR 23.85 | 195.53K |
| 2026-09-16 | SAR 24.26 | -1.30% | SAR 24.51 | SAR 24.63 | SAR 24.20 | 48.37K |
| 2026-09-15 | SAR 24.58 | -0.53% | SAR 24.67 | SAR 24.80 | SAR 24.53 | 152.83K |
| 2026-09-14 | SAR 24.71 | -0.76% | SAR 24.90 | SAR 24.90 | SAR 24.71 | 51.30K |
| 2026-09-13 | SAR 24.90 | -0.40% | SAR 24.91 | SAR 24.93 | SAR 24.81 | 20.02K |
| 2026-09-10 | SAR 25.00 | -0.24% | SAR 25.02 | SAR 25.08 | SAR 24.98 | 23.31K |
| 2026-09-09 | SAR 25.06 | -0.48% | SAR 25.14 | SAR 25.18 | SAR 25.02 | 18.06K |
| 2026-09-08 | SAR 25.18 | +0.64% | SAR 25.00 | SAR 25.24 | SAR 24.95 | 33.68K |
| 2026-09-07 | SAR 25.02 | -0.48% | SAR 25.14 | SAR 25.14 | SAR 25.00 | 32.26K |
| 2026-09-06 | SAR 25.14 | 0.00% | SAR 25.16 | SAR 25.28 | SAR 25.02 | 32.30K |
| 2026-09-03 | SAR 25.14 | -0.71% | SAR 25.16 | SAR 25.28 | SAR 25.02 | 32.30K |
| 2026-09-02 | SAR 25.32 | +0.08% | SAR 25.32 | SAR 25.34 | SAR 25.10 | 28.08K |
| 2026-09-01 | SAR 25.30 | +0.64% | SAR 25.36 | SAR 25.36 | SAR 25.12 | 64.68K |
| 2026-08-31 | SAR 25.14 | -0.63% | SAR 25.38 | SAR 25.38 | SAR 25.14 | 29.14K |
| 2026-08-30 | SAR 25.30 | -0.16% | SAR 25.34 | SAR 25.62 | SAR 25.26 | 67.07K |
| 2026-08-27 | SAR 25.34 | +0.16% | SAR 25.40 | SAR 25.50 | SAR 25.34 | 33.15K |
| 2026-08-26 | SAR 25.30 | -0.63% | SAR 25.32 | SAR 25.42 | SAR 25.26 | 40.08K |
| 2026-08-25 | SAR 25.46 | +0.55% | SAR 25.40 | SAR 25.52 | SAR 25.32 | 55.80K |
| 2026-08-24 | SAR 25.32 | -0.08% | SAR 25.40 | SAR 25.50 | SAR 25.24 | 362.29K |
| 2026-08-23 | SAR 25.34 | +1.44% | SAR 24.98 | SAR 25.34 | SAR 24.98 | 38.99K |
| 2026-08-20 | SAR 24.98 | +0.81% | SAR 24.80 | SAR 24.99 | SAR 24.76 | 51.24K |
| 2026-08-19 | SAR 24.78 | -0.16% | SAR 24.78 | SAR 24.81 | SAR 24.59 | 62.30K |
| 2026-08-18 | SAR 24.82 | -0.64% | SAR 24.98 | SAR 24.98 | SAR 24.75 | 38.70K |
| 2026-08-17 | SAR 24.98 | +1.34% | SAR 25.00 | SAR 25.00 | SAR 24.69 | 58.99K |
| 2026-08-16 | SAR 24.65 | 0.00% | SAR 24.65 | SAR 24.65 | SAR 24.65 | 0 |
| 2026-08-13 | SAR 24.65 | -1.00% | SAR 24.94 | SAR 24.94 | SAR 24.63 | 53.12K |
| 2026-08-12 | SAR 24.90 | -0.28% | SAR 25.00 | SAR 25.04 | SAR 24.87 | 78.56K |
| 2026-08-11 | SAR 24.97 | -0.83% | SAR 25.30 | SAR 25.30 | SAR 24.95 | 99.50K |
| 2026-08-10 | SAR 25.18 | +0.16% | SAR 25.16 | SAR 25.32 | SAR 24.80 | 106.52K |
| 2026-08-09 | SAR 25.14 | +0.56% | SAR 25.30 | SAR 25.32 | SAR 24.98 | 82.93K |
| 2026-08-06 | SAR 25.00 | -0.48% | SAR 25.36 | SAR 25.36 | SAR 24.96 | 224.62K |
| 2026-08-05 | SAR 25.12 | +0.88% | SAR 24.85 | SAR 25.34 | SAR 24.85 | 139.12K |
| 2026-08-04 | SAR 24.90 | 0.00% | SAR 24.92 | SAR 25.10 | SAR 24.84 | 143.96K |
| 2026-08-03 | SAR 24.90 | -2.73% | SAR 25.10 | SAR 25.22 | SAR 24.75 | 152.22K |
| 2026-08-02 | SAR 25.60 | +0.63% | SAR 25.46 | SAR 25.94 | SAR 25.26 | 138.98K |
| 2026-07-30 | SAR 25.44 | +0.55% | SAR 25.32 | SAR 25.50 | SAR 25.18 | 76.89K |
| 2026-07-29 | SAR 25.30 | -1.56% | SAR 25.56 | SAR 25.78 | SAR 25.24 | 158.05K |
| 2026-07-28 | SAR 25.70 | -0.93% | SAR 25.94 | SAR 26.02 | SAR 25.58 | 104.24K |
| 2026-07-27 | SAR 25.94 | -1.67% | SAR 26.28 | SAR 26.28 | SAR 25.80 | 124.12K |
| 2026-07-26 | SAR 26.38 | -0.75% | SAR 26.82 | SAR 26.82 | SAR 26.36 | 34.81K |
| 2026-07-23 | SAR 26.58 | +0.38% | SAR 26.60 | SAR 26.60 | SAR 26.28 | 34.67K |
| 2026-07-22 | SAR 26.48 | +0.68% | SAR 26.20 | SAR 26.50 | SAR 26.12 | 73.68K |
| 2026-07-21 | SAR 26.30 | +0.08% | SAR 26.20 | SAR 26.60 | SAR 26.18 | 44.44K |
| 2026-07-20 | SAR 26.28 | -0.45% | SAR 26.30 | SAR 26.50 | SAR 26.14 | 101.38K |
| 2026-07-19 | SAR 26.40 | -1.20% | SAR 26.66 | SAR 26.66 | SAR 26.24 | 44.96K |
| 2026-07-16 | SAR 26.72 | +0.53% | SAR 26.36 | SAR 26.72 | SAR 26.32 | 30.02K |
| 2026-07-15 | SAR 26.58 | -0.15% | SAR 26.60 | SAR 26.64 | SAR 26.22 | 76.37K |
| 2026-07-14 | SAR 26.62 | +0.15% | SAR 26.76 | SAR 26.76 | SAR 26.46 | 88.15K |
| 2026-07-13 | SAR 26.58 | +0.08% | SAR 26.54 | SAR 26.76 | SAR 26.40 | 79.25K |
| 2026-07-12 | SAR 26.56 | +1.07% | SAR 26.28 | SAR 26.60 | SAR 26.28 | 31.68K |
| 2026-07-09 | SAR 26.28 | +0.69% | SAR 25.98 | SAR 26.40 | SAR 25.88 | 147.69K |
| 2026-07-08 | SAR 26.10 | +0.15% | SAR 26.12 | SAR 26.24 | SAR 26.00 | 130.43K |
| 2026-07-07 | SAR 26.06 | +0.15% | SAR 26.02 | SAR 26.36 | SAR 25.88 | 106.63K |
| 2026-07-06 | SAR 26.02 | -0.99% | SAR 25.82 | SAR 26.66 | SAR 25.82 | 92.24K |
| 2026-07-05 | SAR 26.28 | -1.35% | SAR 26.62 | SAR 26.68 | SAR 26.10 | 124.66K |
| 2026-07-02 | SAR 26.64 | -1.62% | SAR 27.04 | SAR 27.18 | SAR 26.64 | 172.57K |
| 2026-07-01 | SAR 27.08 | -0.15% | SAR 27.06 | SAR 27.20 | SAR 26.84 | 152.24K |
| 2026-06-30 | SAR 27.12 | +0.67% | SAR 27.44 | SAR 27.44 | SAR 26.96 | 107.71K |
| 2026-06-29 | SAR 26.94 | -0.30% | SAR 26.92 | SAR 27.08 | SAR 26.86 | 52.08K |
| 2026-06-28 | SAR 27.02 | -1.17% | SAR 27.30 | SAR 27.46 | SAR 26.98 | 57.58K |
| 2026-06-25 | SAR 27.34 | -0.44% | SAR 27.34 | SAR 27.56 | SAR 27.24 | 314.30K |
| 2026-06-24 | SAR 27.46 | +4.49% | SAR 26.38 | SAR 27.46 | SAR 26.38 | 436.89K |
| 2026-06-23 | SAR 26.28 | +1.08% | SAR 26.12 | SAR 26.54 | SAR 26.00 | 202.70K |
| 2026-06-22 | SAR 26.00 | -1.14% | SAR 26.28 | SAR 26.40 | SAR 25.92 | 156.01K |
| 2026-06-21 | SAR 26.30 | -0.23% | SAR 26.24 | SAR 26.42 | SAR 26.14 | 124.52K |
| 2026-06-18 | SAR 26.36 | +0.15% | SAR 26.18 | SAR 26.36 | SAR 26.00 | 138.72K |
| 2026-06-17 | SAR 26.32 | +0.08% | SAR 26.30 | SAR 26.36 | SAR 26.20 | 98.00K |
| 2026-06-16 | SAR 26.30 | +1.78% | SAR 26.04 | SAR 26.32 | SAR 25.98 | 276.40K |
| 2026-06-15 | SAR 25.84 | +1.73% | SAR 25.50 | SAR 26.18 | SAR 25.50 | 274.79K |
| 2026-06-14 | SAR 25.40 | +0.08% | SAR 25.58 | SAR 25.70 | SAR 25.30 | 44.08K |
| 2026-06-11 | SAR 25.38 | -0.16% | SAR 25.42 | SAR 25.54 | SAR 25.28 | 55.84K |
| 2026-06-10 | SAR 25.42 | -0.63% | SAR 25.46 | SAR 25.98 | SAR 25.30 | 120.32K |
| 2026-06-09 | SAR 25.58 | +1.91% | SAR 25.24 | SAR 25.60 | SAR 25.18 | 299.03K |
| 2026-06-08 | SAR 25.10 | +1.33% | SAR 24.82 | SAR 25.30 | SAR 24.50 | 176.41K |
| 2026-06-07 | SAR 24.77 | -0.32% | SAR 24.85 | SAR 25.00 | SAR 24.73 | 98.60K |
| 2026-06-04 | SAR 24.85 | -0.24% | SAR 24.88 | SAR 24.99 | SAR 24.73 | 192.87K |
| 2026-06-03 | SAR 24.91 | +0.08% | SAR 24.98 | SAR 25.30 | SAR 24.86 | 132.93K |
| 2026-06-02 | SAR 24.89 | -0.40% | SAR 25.00 | SAR 25.00 | SAR 24.61 | 254.56K |
| 2026-06-01 | SAR 24.99 | +1.05% | SAR 24.79 | SAR 25.16 | SAR 24.66 | 202.06K |
| 2026-05-31 | SAR 24.73 | +1.19% | SAR 24.49 | SAR 24.76 | SAR 24.49 | 128.50K |
| 2026-05-28 | SAR 24.44 | 0.00% | SAR 24.44 | SAR 24.44 | SAR 24.44 | 0 |
| 2026-05-27 | SAR 24.44 | 0.00% | SAR 24.44 | SAR 24.44 | SAR 24.44 | 0 |