Saudi Cement Company (3030.SR)

Compare

44.40

-0.30

(-0.67%)

At close: 3:10:11 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	44.35	44.70	44.25	44.40	44.40	97,073
Apr 20, 2025	44.05	44.70	44.00	44.70	44.70	169,381
Apr 17, 2025	44.05	44.05	44.05	44.05	44.05	-
Apr 16, 2025	43.65	44.20	43.55	44.05	44.05	202,486
Apr 15, 2025	43.75	44.30	43.65	43.80	43.80	196,663
Apr 14, 2025	43.35	43.70	43.25	43.70	43.70	120,875
Apr 13, 2025	43.30	43.45	43.10	43.30	43.30	94,048
Apr 10, 2025	43.25	43.25	43.25	43.25	43.25	-
Apr 9, 2025	44.55	44.60	42.50	43.25	43.25	539,233
Apr 8, 2025	44.05	45.05	44.00	44.20	44.20	256,743
Apr 7, 2025	42.00	44.40	42.00	44.05	44.05	335,139
Apr 6, 2025	42.50	44.80	42.45	42.85	42.85	333,261
Apr 3, 2025	44.90	45.80	44.00	45.80	45.80	236,172
Mar 27, 2025	44.40	45.00	44.40	45.00	45.00	258,805
Mar 26, 2025	44.35	44.70	44.10	44.45	44.45	143,358
Mar 25, 2025	43.90	44.70	43.65	44.35	44.35	208,684
Mar 24, 2025	43.00	44.00	42.75	43.90	43.90	211,987
Mar 23, 2025	42.70	43.35	42.70	42.90	42.90	63,927
Mar 20, 2025	43.05	43.05	43.05	43.05	43.05	-
Mar 19, 2025	42.95	43.25	42.80	43.05	43.05	132,179
Mar 18, 2025	42.70	43.20	42.40	43.00	43.00	177,686
Mar 17, 2025	42.00	42.70	41.95	42.70	42.70	202,450
Mar 16, 2025	41.70	42.00	41.60	41.95	41.95	70,653
Mar 13, 2025	41.75	41.75	41.30	41.70	41.70	114,585
Mar 12, 2025	41.20	41.85	40.90	41.75	41.75	136,492
Mar 11, 2025	40.90	41.35	40.00	41.20	41.20	226,850
Mar 10, 2025	41.95	42.60	40.90	40.90	40.90	416,419
Mar 9, 2025	42.50	42.60	41.55	42.00	42.00	85,156
Mar 6, 2025	41.80	42.25	41.70	42.15	42.15	158,980
Mar 5, 2025	41.85	41.85	41.50	41.80	41.80	53,962
Mar 4, 2025	42.00	42.00	41.35	41.90	41.90	89,429
Mar 3, 2025	41.30	42.00	41.20	42.00	42.00	88,304
Mar 2, 2025	41.70	41.70	41.05	41.30	41.30	64,069
Feb 27, 2025	42.00	42.10	41.00	41.30	41.30	240,247
Feb 26, 2025	42.50	42.55	41.40	41.95	41.95	274,974
Feb 25, 2025	42.65	42.85	42.10	42.55	42.55	95,209
Feb 24, 2025	42.80	43.00	42.45	42.65	42.65	145,998
Feb 20, 2025	43.00	43.00	42.15	42.90	42.90	125,248
Feb 19, 2025	42.95	42.95	42.95	42.95	42.95	-
Feb 18, 2025	43.10	43.10	42.75	42.95	42.95	81,466
Feb 17, 2025	43.00	43.10	42.75	43.10	43.10	73,096
Feb 16, 2025	43.00	43.30	42.95	43.00	43.00	94,919
Feb 13, 2025	43.35	43.35	43.05	43.20	43.20	47,430
Feb 12, 2025	43.25	43.35	43.00	43.35	43.35	71,965
Feb 11, 2025	43.15	43.40	43.00	43.15	43.15	99,716
Feb 10, 2025	43.80	44.05	43.15	43.15	43.15	154,514
Feb 9, 2025	44.35	44.35	43.75	43.80	43.80	83,083
Feb 6, 2025	44.40	44.45	44.00	44.20	44.20	119,015
Feb 5, 2025	43.50	44.70	43.40	44.40	44.40	515,478
Feb 4, 2025	42.90	43.25	42.85	43.25	43.25	81,134
Feb 3, 2025	43.10	43.20	42.85	42.90	42.90	108,904
Feb 2, 2025	43.30	43.30	42.90	43.05	43.05	64,913
Jan 30, 2025	42.80	43.30	42.65	43.30	43.30	103,536
Jan 29, 2025	43.25	43.25	42.50	42.80	42.80	164,931
Jan 28, 2025	43.25	43.45	42.90	43.25	43.25	111,390
Jan 27, 2025	42.80	43.40	42.60	43.15	43.15	177,044
Jan 26, 2025	42.75	43.00	42.65	42.65	42.65	97,003
Jan 23, 2025	42.20	43.00	42.15	42.75	42.75	246,575
Jan 22, 2025	42.10	42.45	42.00	42.20	42.20	147,642
Jan 21, 2025	41.90	42.10	41.70	42.10	42.10	97,387
Jan 20, 2025	41.55	42.05	41.55	41.95	41.95	93,912
Jan 19, 2025	41.65	41.90	41.65	41.65	41.65	45,160
Jan 16, 2025	41.85	42.05	41.55	41.65	41.65	97,750
Jan 15, 2025	42.10	42.20	41.85	41.95	41.95	94,780
Jan 14, 2025	41.70	42.10	41.55	42.10	42.10	77,696
Jan 13, 2025	41.70	42.25	41.50	41.80	41.80	163,819
Jan 12, 2025	41.15	41.75	41.10	41.70	41.70	52,666
Jan 9, 2025	41.35	41.35	41.35	41.35	41.35	-
Jan 8, 2025	41.20	41.55	40.85	41.35	41.35	94,101
Jan 7, 2025	41.00	41.40	40.80	41.40	41.40	113,643
Jan 6, 2025	40.95	41.10	40.65	41.00	41.00	69,400
Jan 5, 2025	41.30	41.35	40.55	40.70	40.70	160,336
Jan 2, 2025	42.70	42.70	40.60	41.50	41.50	598,506
Jan 1, 2025	42.75	42.85	42.50	42.70	42.70	80,701
Dec 31, 2024	42.80	43.00	42.65	42.65	42.65	55,175
Dec 30, 2024	42.50	42.90	42.50	42.80	42.80	112,143
Dec 29, 2024	42.70	43.00	42.40	42.60	42.60	121,648
Dec 26, 2024	41.95	42.55	41.85	42.50	42.50	49,237
Dec 25, 2024	41.85	42.00	41.70	41.95	41.95	97,092
Dec 24, 2024	42.10	42.10	41.65	41.85	41.85	131,154
Dec 23, 2024	42.20	42.35	42.05	42.25	42.25	67,289
Dec 22, 2024	42.30	42.60	42.20	42.40	42.40	44,891
Dec 19, 2024	42.70	42.80	42.15	42.30	42.30	137,354
Dec 18, 2024	43.00	43.00	42.50	42.70	42.70	73,982
Dec 17, 2024	43.20	43.40	42.95	42.95	42.95	119,132
Dec 16, 2024	43.00	43.35	42.85	43.20	43.20	70,221
Dec 15, 2024	43.40	43.65	42.85	43.00	43.00	87,782
Dec 12, 2024	43.10	43.75	43.10	43.30	43.30	139,741
Dec 11, 2024	43.00	43.20	42.55	43.10	43.10	136,330
Dec 10, 2024	41.75	43.20	41.60	43.00	43.00	372,453
Dec 9, 2024	41.45	41.65	41.35	41.55	41.55	344,634
Dec 8, 2024	41.35	41.55	41.25	41.45	41.45	166,457
Dec 5, 2024	41.20	41.60	41.20	41.50	41.50	87,019
Dec 4, 2024	41.60	41.70	41.15	41.15	41.15	177,175
Dec 3, 2024	41.45	41.60	41.15	41.55	41.55	73,236
Dec 2, 2024	41.80	41.80	41.20	41.45	41.45	130,095
Dec 1, 2024	41.30	41.65	41.05	41.10	41.10	80,226
Nov 28, 2024	41.30	41.65	41.05	41.10	41.10	80,226
Nov 27, 2024	41.05	41.45	40.80	41.40	41.40	206,690
Nov 26, 2024	41.10	41.30	40.95	41.05	41.05	112,428
Nov 25, 2024	41.05	41.20	40.95	40.95	40.95	81,237
Nov 24, 2024	40.85	41.15	40.85	41.15	41.15	78,034
Nov 21, 2024	41.40	41.40	40.85	40.85	40.85	163,685
Nov 20, 2024	41.70	41.70	41.20	41.40	41.40	154,398
Nov 19, 2024	41.30	41.70	41.20	41.60	41.60	172,771
Nov 18, 2024	41.05	41.30	40.85	41.30	41.30	183,872
Nov 17, 2024	40.45	40.45	40.45	40.45	40.45	-
Nov 14, 2024	40.55	40.85	40.35	40.45	40.45	200,523
Nov 13, 2024	41.30	41.30	40.50	40.60	40.60	161,333
Nov 12, 2024	41.00	41.35	40.90	41.30	41.30	176,855
Nov 11, 2024	41.20	41.30	40.75	40.95	40.95	143,110
Nov 10, 2024	41.20	41.30	40.95	41.20	41.20	185,771
Nov 7, 2024	40.60	41.25	40.55	40.90	40.90	354,949
Nov 6, 2024	40.30	40.85	40.20	40.60	40.60	285,867
Nov 5, 2024	40.00	40.50	39.70	40.30	40.30	266,430
Nov 4, 2024	39.80	39.95	39.70	39.70	39.70	215,449
Nov 3, 2024	40.20	40.20	39.75	39.80	39.80	255,781
Oct 31, 2024	40.20	40.25	40.00	40.20	40.20	357,300
Oct 30, 2024	40.70	40.70	40.10	40.15	40.15	128,845
Oct 29, 2024	40.45	40.85	40.10	40.70	40.70	203,643
Oct 28, 2024	40.00	40.65	39.70	40.35	40.35	214,177
Oct 27, 2024	39.90	40.10	39.85	40.00	40.00	105,241
Oct 24, 2024	39.95	39.95	39.65	39.70	39.70	130,289
Oct 23, 2024	40.20	40.20	39.65	39.95	39.95	240,265
Oct 22, 2024	40.10	40.40	40.00	40.10	40.10	157,635
Oct 21, 2024	40.05	40.15	39.95	40.10	40.10	97,362
Oct 20, 2024	40.15	40.20	39.80	39.95	39.95	194,038
Oct 17, 2024	40.20	40.80	40.00	40.00	40.00	592,433
Oct 16, 2024	40.35	40.55	40.00	40.00	40.00	1,218,957
Oct 15, 2024	40.50	40.50	40.20	40.20	40.20	84,285
Oct 14, 2024	40.70	40.70	40.25	40.50	40.50	106,240
Oct 13, 2024	40.70	40.75	40.40	40.65	40.65	82,241
Oct 10, 2024	40.05	40.60	40.05	40.60	40.60	66,116
Oct 9, 2024	40.20	40.40	40.00	40.30	40.30	104,434
Oct 8, 2024	40.50	40.50	40.00	40.15	40.15	163,633
Oct 7, 2024	40.65	40.90	40.20	40.30	40.30	239,679
Oct 6, 2024	41.10	41.20	40.65	40.70	40.70	174,617
Oct 3, 2024	41.05	41.30	40.90	41.10	41.10	199,582
Oct 2, 2024	41.65	41.65	41.65	41.65	41.65	-
Oct 1, 2024	41.50	41.65	41.40	41.65	41.65	85,988
Sep 30, 2024	41.35	41.65	41.35	41.50	41.50	97,553
Sep 29, 2024	41.60	41.70	41.35	41.40	41.40	81,038
Sep 26, 2024	41.50	41.80	41.40	41.55	41.55	93,791
Sep 25, 2024	41.20	41.45	41.10	41.40	41.40	124,325
Sep 24, 2024	41.25	41.25	40.90	41.20	41.20	221,347
Sep 22, 2024	41.25	41.25	41.00	41.00	41.00	72,242
Sep 19, 2024	41.20	41.20	40.95	41.10	41.10	133,138
Sep 18, 2024	40.90	41.10	40.75	41.10	41.10	95,826
Sep 17, 2024	40.80	40.95	40.50	40.95	40.95	159,245
Sep 16, 2024	40.90	41.00	40.65	40.75	40.75	97,294
Sep 15, 2024	40.90	41.05	40.85	40.90	40.90	72,366
Sep 12, 2024	40.70	40.85	40.50	40.85	40.85	124,417
Sep 11, 2024	41.10	41.10	40.60	40.65	40.65	198,232
Sep 10, 2024	40.95	41.20	40.90	40.90	40.90	163,385
Sep 9, 2024	40.95	41.05	40.80	40.85	40.85	155,152
Sep 8, 2024	41.15	41.15	40.75	40.85	40.85	103,969
Sep 5, 2024	41.20	41.35	41.00	41.10	41.10	82,491
Sep 4, 2024	41.25	41.35	40.90	41.10	41.10	222,307
Sep 3, 2024	41.45	41.65	41.40	41.55	41.55	166,201
Sep 2, 2024	41.55	42.00	41.40	41.70	41.70	240,410
Sep 1, 2024	41.10	41.55	41.10	41.45	41.45	176,404
Aug 29, 2024	41.80	41.85	41.00	41.00	41.00	368,992
Aug 28, 2024	41.35	41.80	41.30	41.70	41.70	425,307
Aug 27, 2024	41.10	41.35	40.95	41.30	41.30	660,046
Aug 26, 2024	40.85	41.30	40.85	41.00	41.00	696,052
Aug 25, 2024	40.85	40.95	40.65	40.80	40.80	648,663
Aug 22, 2024	40.80	40.85	40.60	40.65	40.65	373,871
Aug 21, 2024	40.90	41.00	40.65	40.75	40.75	187,207
Aug 20, 2024	41.35	41.35	40.60	40.75	40.75	178,826
Aug 19, 2024	41.25	41.35	41.05	41.35	41.35	90,706
Aug 18, 2024	41.25	41.50	41.20	41.25	41.25	51,541
Aug 15, 2024	41.75	41.75	41.20	41.25	41.25	139,558
Aug 14, 2024	41.20	41.60	41.10	41.60	41.60	100,071
Aug 13, 2024	40.90	41.35	40.80	41.15	41.15	75,487
Aug 12, 2024	41.35	41.40	41.00	41.00	41.00	100,538
Aug 11, 2024	41.30	41.45	41.00	41.35	41.35	66,803
Aug 8, 2024	41.20	41.20	40.50	40.85	40.85	172,893
Aug 7, 2024	40.80	41.35	40.70	41.15	41.15	180,904
Aug 6, 2024	40.50	41.45	40.40	40.50	40.50	278,911
Aug 5, 2024	41.40	41.40	40.30	40.50	40.50	255,339
Aug 4, 2024	42.00	42.50	41.40	41.40	41.40	202,896
Aug 1, 2024	42.75	42.85	42.65	42.85	42.85	50,675
Jul 31, 2024	43.15	43.20	42.60	42.65	42.65	109,008
Jul 30, 2024	43.30	43.40	42.95	43.20	43.20	101,834
Jul 29, 2024	43.50	43.50	43.00	43.00	43.00	181,759
Jul 28, 2024	43.40	43.90	43.15	43.25	43.25	186,277
Jul 25, 2024	43.65	43.65	43.15	43.35	43.35	172,396
Jul 24, 2024	43.80	43.85	43.50	43.65	43.65	93,407
Jul 23, 2024	43.85	44.00	43.70	43.80	43.80	104,941
Jul 22, 2024	44.05	44.10	43.60	43.80	43.80	195,249
Jul 21, 2024	44.25	44.25	43.80	44.05	44.05	110,242
Jul 18, 2024	44.00	44.35	43.90	44.25	44.25	175,963
Jul 17, 2024	44.10	44.35	43.90	43.95	43.95	144,163
Jul 16, 2024	44.10	44.30	43.85	44.10	44.10	191,272
Jul 15, 2024	44.65	44.70	44.00	44.05	44.05	141,108
Jul 14, 2024	44.70	44.90	44.50	44.65	44.65	67,974
Jul 11, 2024	44.95	44.95	44.50	44.80	44.80	39,263
Jul 10, 2024	45.00	45.00	44.40	44.90	44.90	59,218
Jul 9, 2024	44.30	45.20	44.20	45.00	45.00	101,827
Jul 8, 2024	44.30	44.35	43.75	44.35	44.35	96,290
Jul 7, 2024	43.80	44.30	43.80	44.30	44.30	40,649
Jul 4, 2024	44.15	44.20	43.80	43.80	43.80	77,788
Jul 3, 2024	44.70	44.95	44.15	44.15	44.15	50,700
Jul 2, 2024	45.60	45.60	44.70	44.70	44.70	76,352
Jul 1, 2024	45.65	45.95	45.30	45.55	45.55	235,349
Jun 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Jun 27, 2024	43.85	45.00	43.85	45.00	45.00	213,003
Jun 26, 2024	43.25	43.95	43.10	43.85	43.85	135,529
Jun 25, 2024	43.20	43.35	43.10	43.10	43.10	48,266
Jun 24, 2024	43.80	43.90	43.15	43.15	43.15	96,738
Jun 23, 2024	44.15	44.15	43.85	44.00	44.00	54,428
Jun 13, 2024	43.80	44.15	43.55	44.15	44.15	106,134
Jun 12, 2024	44.25	44.25	43.75	43.80	43.80	79,113
Jun 11, 2024	44.70	44.70	44.00	44.00	44.00	155,630
Jun 10, 2024	1.25 Dividend
Jun 10, 2024	44.95	44.95	44.40	44.65	44.65	131,493
Jun 9, 2024	46.00	46.00	44.85	45.70	44.45	337,551
Jun 6, 2024	43.80	44.85	43.65	44.85	43.62	204,090
Jun 5, 2024	43.90	43.95	43.20	43.20	42.02	131,278
Jun 4, 2024	44.90	44.90	43.60	43.60	42.41	269,355
Jun 3, 2024	44.70	44.95	44.50	44.80	43.57	100,555
Jun 2, 2024	44.85	44.85	44.85	44.85	43.62	-
May 30, 2024	44.75	44.85	44.55	44.85	43.62	112,715
May 29, 2024	44.85	44.90	44.45	44.75	43.53	66,328
May 28, 2024	45.00	45.00	44.50	44.50	43.28	83,704
May 27, 2024	44.60	45.00	44.50	44.75	43.53	46,698
May 26, 2024	44.95	45.20	44.40	44.45	43.23	66,807
May 23, 2024	45.45	45.50	44.95	44.95	43.72	65,484
May 22, 2024	44.60	45.50	44.55	45.45	44.21	79,632
May 21, 2024	44.70	44.75	44.40	44.45	43.23	59,798
May 20, 2024	44.65	44.70	44.40	44.70	43.48	61,850
May 19, 2024	44.55	44.55	44.55	44.55	43.33	-
May 16, 2024	44.70	44.85	44.50	44.55	43.33	89,876
May 15, 2024	44.70	44.95	44.50	44.50	43.28	90,942
May 14, 2024	45.70	45.70	44.65	44.65	43.43	350,874
May 13, 2024	45.25	45.75	45.25	45.55	44.30	123,030
May 12, 2024	45.75	45.75	45.20	45.25	44.01	65,822
May 9, 2024	45.40	45.80	45.35	45.40	44.16	89,814
May 8, 2024	45.25	45.65	45.25	45.40	44.16	192,516
May 7, 2024	45.25	45.55	45.10	45.25	44.01	167,049
May 6, 2024	45.85	45.90	45.50	45.55	44.30	68,138
May 5, 2024	45.70	45.75	45.55	45.70	44.45	48,530
May 2, 2024	45.60	45.70	45.45	45.50	44.26	82,812
May 1, 2024	45.90	45.90	45.45	45.65	44.40	76,808
Apr 30, 2024	45.60	46.10	45.60	45.90	44.64	115,098
Apr 29, 2024	45.50	45.50	45.30	45.50	44.26	199,692
Apr 28, 2024	45.55	45.55	45.55	45.55	44.30	-
Apr 25, 2024	1 Dividend
Apr 25, 2024	46.00	46.10	45.30	45.55	44.30	268,065
Apr 24, 2024	46.75	47.50	46.00	47.05	44.79	306,411
Apr 23, 2024	47.00	47.00	46.70	46.75	44.50	78,780
Apr 22, 2024	47.25	47.40	47.00	47.00	44.74	198,364
Apr 21, 2024	46.65	47.20	46.65	47.20	44.93	79,398

3050.SR Southern Province Cement Company

31.10

-1.74%

3010.SR Arabian Cement Company

25.90

-0.77%

3080.SR Eastern Province Cement Company

34.10

-4.48%

3060.SR Yanbu Cement Company

22.00

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Saudi Cement Company (3030.SR)

Related Tickers