Sport Clubs Co. 6018
TADAWUL · Saudi Arabia · Consumer Services
SAR 7.88-0.12 (-1.50%)
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 8.00 | +1.91% | SAR 7.86 | SAR 8.00 | SAR 7.79 | 534.00K |
| 2026-09-29 | SAR 7.85 | -1.51% | SAR 7.95 | SAR 7.97 | SAR 7.75 | 481.39K |
| 2026-09-28 | SAR 7.97 | 0.00% | SAR 7.97 | SAR 8.04 | SAR 7.91 | 477.42K |
| 2026-09-27 | SAR 7.97 | +2.31% | SAR 7.79 | SAR 7.99 | SAR 7.79 | 450.85K |
| 2026-09-24 | SAR 7.79 | -1.89% | SAR 7.94 | SAR 7.94 | SAR 7.75 | 601.25K |
| 2026-09-22 | SAR 7.94 | -0.63% | SAR 7.90 | SAR 8.00 | SAR 7.89 | 207.14K |
| 2026-09-21 | SAR 7.99 | -1.84% | SAR 7.98 | SAR 8.10 | SAR 7.88 | 511.96K |
| 2026-09-20 | SAR 8.14 | +0.62% | SAR 8.09 | SAR 8.14 | SAR 7.93 | 786.84K |
| 2026-09-17 | SAR 8.09 | +1.76% | SAR 7.90 | SAR 8.17 | SAR 7.89 | 808.36K |
| 2026-09-16 | SAR 7.95 | -0.38% | SAR 7.91 | SAR 8.08 | SAR 7.91 | 545.37K |
| 2026-09-15 | SAR 7.98 | -2.33% | SAR 8.12 | SAR 8.16 | SAR 7.93 | 673.80K |
| 2026-09-14 | SAR 8.17 | +0.49% | SAR 8.13 | SAR 8.39 | SAR 8.11 | 908.66K |
| 2026-09-13 | SAR 8.13 | -0.85% | SAR 8.04 | SAR 8.19 | SAR 8.01 | 378.84K |
| 2026-09-10 | SAR 8.20 | -2.84% | SAR 8.49 | SAR 8.49 | SAR 8.17 | 983.97K |
| 2026-09-09 | SAR 8.44 | -0.12% | SAR 8.38 | SAR 8.44 | SAR 8.33 | 814.65K |
| 2026-09-08 | SAR 8.45 | 0.00% | SAR 8.45 | SAR 8.47 | SAR 8.36 | 543.15K |
| 2026-09-07 | SAR 8.45 | +1.08% | SAR 8.43 | SAR 8.49 | SAR 8.35 | 829.27K |
| 2026-09-06 | SAR 8.36 | 0.00% | SAR 8.39 | SAR 8.44 | SAR 8.32 | 596.70K |
| 2026-09-03 | SAR 8.36 | -0.36% | SAR 8.39 | SAR 8.44 | SAR 8.32 | 596.70K |
| 2026-09-02 | SAR 8.39 | +1.45% | SAR 8.27 | SAR 8.42 | SAR 8.23 | 915.52K |
| 2026-09-01 | SAR 8.27 | +1.85% | SAR 8.10 | SAR 8.34 | SAR 8.08 | 833.43K |
| 2026-08-31 | SAR 8.12 | -1.58% | SAR 8.24 | SAR 8.24 | SAR 7.99 | 3.45M |
| 2026-08-30 | SAR 8.25 | -0.96% | SAR 8.32 | SAR 8.42 | SAR 8.24 | 665.89K |
| 2026-08-27 | SAR 8.33 | -1.54% | SAR 8.45 | SAR 8.52 | SAR 8.30 | 1.06M |
| 2026-08-26 | SAR 8.46 | +0.24% | SAR 8.44 | SAR 8.54 | SAR 8.40 | 1.09M |
| 2026-08-25 | SAR 8.44 | -0.71% | SAR 8.53 | SAR 8.59 | SAR 8.44 | 1.25M |
| 2026-08-24 | SAR 8.50 | +1.67% | SAR 8.36 | SAR 8.50 | SAR 8.36 | 976.38K |
| 2026-08-23 | SAR 8.36 | -0.83% | SAR 8.54 | SAR 8.54 | SAR 8.32 | 1.38M |
| 2026-08-20 | SAR 8.43 | +1.57% | SAR 8.30 | SAR 8.53 | SAR 8.30 | 2.27M |
| 2026-08-19 | SAR 8.30 | -0.60% | SAR 8.35 | SAR 8.36 | SAR 8.20 | 1.01M |
| 2026-08-18 | SAR 8.35 | -0.24% | SAR 8.37 | SAR 8.47 | SAR 8.30 | 1.14M |
| 2026-08-17 | SAR 8.37 | -0.71% | SAR 8.43 | SAR 8.52 | SAR 8.37 | 1.45M |
| 2026-08-16 | SAR 8.43 | 0.00% | SAR 8.43 | SAR 8.43 | SAR 8.43 | 0 |
| 2026-08-13 | SAR 8.43 | +2.31% | SAR 8.28 | SAR 8.79 | SAR 8.22 | 7.27M |
| 2026-08-12 | SAR 8.24 | +2.23% | SAR 8.05 | SAR 8.30 | SAR 8.00 | 2.83M |
| 2026-08-11 | SAR 8.06 | -1.83% | SAR 8.21 | SAR 8.33 | SAR 8.00 | 3.23M |
| 2026-08-10 | SAR 8.21 | +1.48% | SAR 8.02 | SAR 8.22 | SAR 7.95 | 3.14M |
| 2026-08-09 | SAR 8.09 | +2.02% | SAR 8.10 | SAR 8.20 | SAR 7.92 | 3.48M |
| 2026-08-06 | SAR 7.93 | -3.88% | SAR 8.36 | SAR 8.43 | SAR 7.83 | 7.25M |
| 2026-08-05 | SAR 8.25 | +10.00% | SAR 7.50 | SAR 8.25 | SAR 7.43 | 13.83M |
| 2026-08-04 | SAR 7.50 | +1.76% | SAR 7.35 | SAR 7.63 | SAR 7.34 | 6.23M |
| 2026-08-03 | SAR 7.37 | +2.79% | SAR 7.18 | SAR 7.44 | SAR 7.17 | 5.33M |
| 2026-08-02 | SAR 7.17 | +3.91% | SAR 7.10 | SAR 7.53 | SAR 7.03 | 11.74M |
| 2026-07-30 | SAR 6.90 | +1.92% | SAR 6.78 | SAR 6.91 | SAR 6.78 | 1.68M |
| 2026-07-29 | SAR 6.77 | +0.45% | SAR 6.75 | SAR 6.85 | SAR 6.69 | 1.41M |
| 2026-07-28 | SAR 6.74 | -1.46% | SAR 6.86 | SAR 6.94 | SAR 6.74 | 1.48M |
| 2026-07-27 | SAR 6.84 | +0.88% | SAR 6.79 | SAR 6.94 | SAR 6.79 | 1.75M |
| 2026-07-26 | SAR 6.78 | +1.35% | SAR 6.70 | SAR 6.84 | SAR 6.67 | 1.25M |
| 2026-07-23 | SAR 6.69 | +1.06% | SAR 6.66 | SAR 6.70 | SAR 6.59 | 1.12M |
| 2026-07-22 | SAR 6.62 | +0.15% | SAR 6.60 | SAR 6.66 | SAR 6.58 | 725.34K |
| 2026-07-21 | SAR 6.61 | -1.64% | SAR 6.69 | SAR 6.73 | SAR 6.61 | 1.04M |
| 2026-07-20 | SAR 6.72 | -0.44% | SAR 6.72 | SAR 6.76 | SAR 6.68 | 1.97M |
| 2026-07-19 | SAR 6.75 | -1.17% | SAR 6.82 | SAR 6.82 | SAR 6.67 | 1.45M |
| 2026-07-16 | SAR 6.83 | -0.44% | SAR 6.86 | SAR 6.88 | SAR 6.78 | 1.55M |
| 2026-07-15 | SAR 6.86 | -2.14% | SAR 7.06 | SAR 7.10 | SAR 6.85 | 4.24M |
| 2026-07-14 | SAR 7.01 | +1.59% | SAR 6.93 | SAR 7.09 | SAR 6.87 | 6.48M |
| 2026-07-13 | SAR 6.90 | +2.22% | SAR 6.76 | SAR 6.90 | SAR 6.74 | 1.51M |
| 2026-07-12 | SAR 6.75 | -0.88% | SAR 6.81 | SAR 6.83 | SAR 6.72 | 1.06M |
| 2026-07-09 | SAR 6.81 | -0.87% | SAR 6.88 | SAR 6.88 | SAR 6.79 | 1.02M |
| 2026-07-08 | SAR 6.87 | -0.87% | SAR 6.92 | SAR 6.92 | SAR 6.85 | 1.72M |
| 2026-07-07 | SAR 6.93 | +0.73% | SAR 6.89 | SAR 6.93 | SAR 6.87 | 1.80M |
| 2026-07-06 | SAR 6.88 | -1.29% | SAR 6.98 | SAR 6.99 | SAR 6.88 | 1.91M |
| 2026-07-05 | SAR 6.97 | +1.16% | SAR 6.90 | SAR 7.01 | SAR 6.87 | 3.73M |
| 2026-07-02 | SAR 6.89 | -0.43% | SAR 6.94 | SAR 6.98 | SAR 6.87 | 1.73M |
| 2026-07-01 | SAR 6.92 | -1.56% | SAR 7.05 | SAR 7.07 | SAR 6.91 | 2.43M |
| 2026-06-30 | SAR 7.03 | +2.78% | SAR 6.82 | SAR 7.10 | SAR 6.82 | 5.05M |
| 2026-06-29 | SAR 6.84 | -0.29% | SAR 6.86 | SAR 6.88 | SAR 6.80 | 1.21M |
| 2026-06-28 | SAR 6.86 | -0.58% | SAR 6.89 | SAR 6.91 | SAR 6.80 | 860.99K |
| 2026-06-25 | SAR 6.90 | -0.72% | SAR 6.99 | SAR 7.00 | SAR 6.88 | 1.08M |
| 2026-06-24 | SAR 6.95 | +1.61% | SAR 6.82 | SAR 6.96 | SAR 6.82 | 2.10M |
| 2026-06-23 | SAR 6.84 | -1.16% | SAR 6.92 | SAR 6.92 | SAR 6.82 | 1.23M |
| 2026-06-22 | SAR 6.92 | -0.43% | SAR 6.97 | SAR 6.98 | SAR 6.88 | 1.06M |
| 2026-06-21 | SAR 6.95 | +0.58% | SAR 6.95 | SAR 6.97 | SAR 6.91 | 946.79K |
| 2026-06-18 | SAR 6.91 | 0.00% | SAR 6.94 | SAR 6.95 | SAR 6.90 | 1.21M |
| 2026-06-17 | SAR 6.91 | -0.29% | SAR 6.93 | SAR 6.96 | SAR 6.90 | 1.21M |
| 2026-06-16 | SAR 6.93 | -1.42% | SAR 7.06 | SAR 7.06 | SAR 6.92 | 2.95M |
| 2026-06-15 | SAR 7.03 | +1.44% | SAR 6.93 | SAR 7.06 | SAR 6.93 | 4.96M |
| 2026-06-14 | SAR 6.93 | +0.29% | SAR 6.95 | SAR 7.07 | SAR 6.91 | 2.64M |
| 2026-06-11 | SAR 6.91 | -0.43% | SAR 6.93 | SAR 7.22 | SAR 6.91 | 12.10M |
| 2026-06-10 | SAR 6.94 | +0.29% | SAR 6.88 | SAR 7.02 | SAR 6.87 | 3.37M |
| 2026-06-09 | SAR 6.92 | +2.06% | SAR 6.79 | SAR 6.95 | SAR 6.79 | 1.58M |
| 2026-06-08 | SAR 6.78 | -1.17% | SAR 6.78 | SAR 6.82 | SAR 6.73 | 1.33M |
| 2026-06-07 | SAR 6.86 | -0.87% | SAR 6.88 | SAR 6.90 | SAR 6.82 | 944.15K |
| 2026-06-04 | SAR 6.92 | +0.14% | SAR 6.97 | SAR 6.97 | SAR 6.89 | 1.09M |
| 2026-06-03 | SAR 6.91 | -1.00% | SAR 6.96 | SAR 7.03 | SAR 6.91 | 1.10M |
| 2026-06-02 | SAR 6.98 | -0.57% | SAR 7.02 | SAR 7.06 | SAR 6.95 | 2.17M |
| 2026-06-01 | SAR 7.02 | +1.89% | SAR 6.89 | SAR 7.08 | SAR 6.89 | 3.82M |
| 2026-05-31 | SAR 6.89 | +1.62% | SAR 6.78 | SAR 6.93 | SAR 6.78 | 1.54M |
| 2026-05-28 | SAR 6.78 | 0.00% | SAR 6.78 | SAR 6.78 | SAR 6.78 | 0 |
| 2026-05-27 | SAR 6.78 | 0.00% | SAR 6.78 | SAR 6.78 | SAR 6.78 | 0 |