Saudi - Delayed Quote SAR

Southern Province Cement Company (3050.SR)

31.10

-0.55

(-1.74%)

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

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	31.60	31.65	31.10	31.10	31.10	56,975
Apr 20, 2025	31.50	31.80	31.30	31.65	31.65	43,182
Apr 17, 2025	31.60	31.60	31.60	31.60	31.60	-
Apr 16, 2025	31.75	31.75	31.35	31.60	31.60	58,567
Apr 15, 2025	31.55	31.95	31.55	31.75	31.75	38,029
Apr 14, 2025	31.50	31.70	31.30	31.40	31.40	88,821
Apr 13, 2025	31.10	31.80	31.10	31.40	31.40	113,996
Apr 10, 2025	30.70	30.70	30.70	30.70	30.70	-
Apr 9, 2025	30.95	31.10	30.35	30.70	30.70	94,903
Apr 8, 2025	31.30	31.95	30.95	30.95	30.95	157,156
Apr 7, 2025	30.70	31.50	29.65	31.30	31.30	298,479
Apr 6, 2025	32.55	32.55	31.10	31.10	31.10	236,563
Apr 3, 2025	33.30	34.30	33.25	33.90	33.90	122,438
Mar 27, 2025	32.80	33.75	32.75	33.30	33.30	267,648
Mar 26, 2025	32.20	32.80	32.20	32.40	32.40	57,980
Mar 25, 2025	32.00	32.30	31.80	32.20	32.20	21,599
Mar 24, 2025	31.60	31.95	31.50	31.75	31.75	16,212
Mar 23, 2025	31.85	31.95	31.50	31.60	31.60	23,864
Mar 20, 2025	31.70	31.70	31.70	31.70	31.70	-
Mar 19, 2025	31.85	32.00	31.70	31.70	31.70	30,294
Mar 18, 2025	32.20	32.20	31.65	31.95	31.95	28,206
Mar 17, 2025	31.70	32.40	31.70	32.05	32.05	40,324
Mar 16, 2025	31.30	31.70	31.15	31.50	31.50	31,703
Mar 13, 2025	31.30	31.45	31.00	31.25	31.25	44,569
Mar 12, 2025	31.40	31.40	31.10	31.30	31.30	25,412
Mar 11, 2025	31.00	31.40	30.70	31.40	31.40	56,424
Mar 10, 2025	31.15	31.35	30.70	30.90	30.90	51,068
Mar 9, 2025	31.45	31.50	30.80	31.10	31.10	47,467
Mar 6, 2025	31.55	31.80	31.10	31.40	31.40	62,243
Mar 5, 2025	31.40	31.90	31.40	31.80	31.80	24,710
Mar 4, 2025	31.40	31.50	30.75	31.50	31.50	52,574
Mar 3, 2025	31.10	31.50	30.85	31.50	31.50	56,266
Mar 2, 2025	31.90	32.15	30.80	31.00	31.00	167,372
Feb 27, 2025	32.20	32.20	31.75	31.90	31.90	58,165
Feb 26, 2025	32.10	32.25	31.70	32.20	32.20	83,050
Feb 25, 2025	32.50	32.75	32.00	32.05	32.05	196,815
Feb 24, 2025	33.10	33.30	32.60	33.00	33.00	59,726
Feb 20, 2025	33.40	33.40	32.85	33.10	33.10	52,661
Feb 19, 2025	33.20	33.20	33.20	33.20	33.20	-
Feb 18, 2025	33.20	33.50	33.20	33.20	33.20	25,813
Feb 17, 2025	33.50	33.50	33.20	33.40	33.40	54,201
Feb 16, 2025	33.65	33.70	33.50	33.50	33.50	31,797
Feb 13, 2025	33.50	33.65	33.35	33.65	33.65	29,385
Feb 12, 2025	33.70	33.70	33.30	33.50	33.50	63,439
Feb 11, 2025	33.75	33.85	33.40	33.55	33.55	52,802
Feb 10, 2025	34.15	34.15	33.55	33.55	33.55	71,799
Feb 9, 2025	34.35	34.55	34.05	34.15	34.15	61,644
Feb 6, 2025	34.05	34.50	34.00	34.35	34.35	141,210
Feb 5, 2025	33.65	34.30	33.65	34.10	34.10	124,565
Feb 4, 2025	33.95	33.95	33.40	33.70	33.70	61,681
Feb 3, 2025	33.90	33.95	33.45	33.70	33.70	52,352
Feb 2, 2025	33.90	34.00	33.80	33.95	33.95	30,452
Jan 30, 2025	33.75	34.25	33.55	33.95	33.95	177,940
Jan 29, 2025	33.90	33.90	33.30	33.70	33.70	134,641
Jan 28, 2025	33.80	33.95	33.50	33.90	33.90	194,469
Jan 27, 2025	33.50	34.00	33.35	33.80	33.80	169,766
Jan 26, 2025	33.45	33.90	33.30	33.50	33.50	102,014
Jan 23, 2025	32.90	33.60	32.70	33.25	33.25	472,845
Jan 22, 2025	33.00	33.00	32.70	32.75	32.75	109,035
Jan 21, 2025	33.05	33.15	32.90	32.95	32.95	156,129
Jan 20, 2025	33.30	33.30	32.95	33.00	33.00	187,383
Jan 19, 2025	33.10	33.30	33.05	33.10	33.10	55,061
Jan 16, 2025	33.05	33.20	33.00	33.05	33.05	39,734
Jan 15, 2025	33.00	33.30	32.75	33.10	33.10	89,878
Jan 14, 2025	33.00	33.00	32.85	33.00	33.00	157,700
Jan 13, 2025	32.75	33.00	32.70	32.95	32.95	60,524
Jan 12, 2025	32.90	33.00	32.75	32.75	32.75	151,966
Jan 9, 2025	32.90	32.90	32.90	32.90	32.90	-
Jan 8, 2025	33.35	33.35	32.85	32.90	32.90	63,980
Jan 7, 2025	32.90	33.60	32.70	33.60	33.60	72,990
Jan 6, 2025	33.00	33.25	32.65	32.90	32.90	77,204
Jan 5, 2025	33.30	33.30	32.65	32.80	32.80	119,122
Jan 2, 2025	34.05	34.05	33.35	33.60	33.60	62,443
Jan 1, 2025	34.40	34.40	34.00	34.15	34.15	20,267
Dec 31, 2024	33.65	34.50	33.60	34.50	34.50	43,766
Dec 30, 2024	33.60	33.75	33.35	33.60	33.60	22,022
Dec 29, 2024	33.10	33.75	33.10	33.60	33.60	42,536
Dec 26, 2024	33.30	33.50	33.15	33.20	33.20	17,030
Dec 25, 2024	33.60	33.90	33.30	33.30	33.30	37,426
Dec 24, 2024	33.50	33.90	33.35	33.35	33.35	57,934
Dec 23, 2024	33.60	34.00	33.30	33.75	33.75	49,013
Dec 22, 2024	33.65	33.90	33.55	33.60	33.60	24,623
Dec 19, 2024	33.90	33.90	33.50	33.65	33.65	68,451
Dec 18, 2024	34.10	34.35	33.85	34.00	34.00	42,763
Dec 17, 2024	34.75	34.75	34.15	34.30	34.30	71,611
Dec 16, 2024	34.50	34.80	34.30	34.55	34.55	29,446
Dec 15, 2024	34.75	34.90	34.50	34.50	34.50	30,522
Dec 12, 2024	35.10	35.25	34.55	34.75	34.75	80,090
Dec 11, 2024	35.20	35.20	34.95	35.10	35.10	50,238
Dec 10, 2024	35.15	35.20	34.90	34.95	34.95	69,694
Dec 9, 2024	34.05	35.15	34.05	35.15	35.15	252,497
Dec 8, 2024	33.70	34.20	33.50	34.05	34.05	73,953
Dec 5, 2024	33.50	33.85	33.40	33.70	33.70	54,951
Dec 4, 2024	33.50	33.65	33.35	33.40	33.40	29,975
Dec 3, 2024	33.25	33.65	33.00	33.45	33.45	63,824
Dec 2, 2024	33.60	33.80	33.20	33.20	33.20	54,180
Dec 1, 2024	32.70	33.00	32.45	33.00	33.00	55,916
Nov 28, 2024	32.70	33.00	32.45	33.00	33.00	55,916
Nov 27, 2024	32.65	32.85	32.40	32.50	32.50	53,852
Nov 26, 2024	33.00	33.10	32.60	32.60	32.60	58,650
Nov 25, 2024	33.25	33.40	33.00	33.10	33.10	87,823
Nov 24, 2024	33.15	33.50	33.15	33.35	33.35	40,571
Nov 21, 2024	33.45	33.50	33.05	33.15	33.15	62,116
Nov 20, 2024	33.45	33.65	33.35	33.50	33.50	47,280
Nov 19, 2024	33.35	33.65	33.35	33.45	33.45	67,558
Nov 18, 2024	33.20	33.55	33.20	33.35	33.35	23,940
Nov 17, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 14, 2024	34.05	34.05	33.30	33.40	33.40	74,116
Nov 13, 2024	34.05	34.15	33.60	33.80	33.80	84,758
Nov 12, 2024	33.65	34.20	33.65	34.00	34.00	145,114
Nov 11, 2024	34.20	34.20	33.55	33.65	33.65	66,675
Nov 10, 2024	33.80	34.50	33.65	34.05	34.05	169,380
Nov 7, 2024	32.95	33.65	32.60	33.65	33.65	234,006
Nov 6, 2024	32.90	32.95	32.65	32.95	32.95	67,489
Nov 5, 2024	32.65	32.70	32.10	32.60	32.60	157,065
Nov 4, 2024	32.90	32.90	32.40	32.60	32.60	135,041
Nov 3, 2024	33.10	33.10	32.90	32.90	32.90	130,964
Oct 31, 2024	33.10	33.25	33.05	33.10	33.10	70,361
Oct 30, 2024	33.20	33.20	33.00	33.05	33.05	75,185
Oct 29, 2024	33.65	33.65	33.20	33.20	33.20	46,854
Oct 28, 2024	33.60	33.65	33.40	33.50	33.50	47,174
Oct 27, 2024	33.30	33.65	33.30	33.55	33.55	62,841
Oct 24, 2024	33.25	33.30	33.05	33.10	33.10	50,107
Oct 23, 2024	33.35	33.35	33.10	33.20	33.20	49,521
Oct 22, 2024	33.35	33.35	33.20	33.35	33.35	34,784
Oct 21, 2024	33.15	33.50	33.15	33.35	33.35	51,906
Oct 20, 2024	33.05	33.40	33.00	33.30	33.30	49,291
Oct 17, 2024	33.20	34.15	33.20	33.45	33.45	210,967
Oct 16, 2024	33.25	33.60	33.05	33.05	33.05	240,472
Oct 15, 2024	33.05	33.35	33.00	33.20	33.20	60,039
Oct 14, 2024	33.15	33.40	33.10	33.40	33.40	47,231
Oct 13, 2024	33.10	33.55	33.10	33.40	33.40	54,391
Oct 10, 2024	33.35	33.35	33.05	33.05	33.05	53,011
Oct 9, 2024	33.50	33.50	33.15	33.35	33.35	47,380
Oct 8, 2024	33.50	33.55	33.10	33.40	33.40	74,981
Oct 7, 2024	33.40	33.55	33.00	33.45	33.45	93,325
Oct 6, 2024	33.85	34.00	33.30	33.35	33.35	86,451
Oct 3, 2024	34.00	34.15	33.85	33.85	33.85	71,914
Oct 2, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 1, 2024	34.60	35.05	34.50	34.80	34.80	74,183
Sep 30, 2024	34.70	34.95	34.60	34.70	34.70	249,752
Sep 29, 2024	34.95	35.00	34.70	34.90	34.90	62,136
Sep 26, 2024	34.30	35.20	34.30	34.95	34.95	121,022
Sep 25, 2024	34.25	34.50	34.15	34.50	34.50	77,893
Sep 24, 2024	33.80	34.25	33.80	34.15	34.15	159,305
Sep 22, 2024	33.90	34.10	33.90	34.05	34.05	53,673
Sep 19, 2024	34.30	34.50	33.80	33.80	33.80	781,223
Sep 18, 2024	34.30	34.35	33.80	34.30	34.30	56,812
Sep 17, 2024	33.75	34.30	33.55	34.30	34.30	105,315
Sep 16, 2024	34.00	34.00	33.40	33.70	33.70	114,391
Sep 15, 2024	34.05	34.20	33.85	33.85	33.85	95,533
Sep 12, 2024	34.15	34.30	33.90	33.95	33.95	52,119
Sep 11, 2024	34.45	34.75	33.80	34.00	34.00	111,718
Sep 10, 2024	34.15	34.70	34.15	34.40	34.40	43,627
Sep 9, 2024	34.65	34.70	34.00	34.10	34.10	124,314
Sep 8, 2024	34.65	34.70	34.30	34.40	34.40	68,188
Sep 5, 2024	34.70	34.95	34.60	34.60	34.60	65,080
Sep 4, 2024	35.20	35.20	34.55	34.70	34.70	142,011
Sep 3, 2024	35.70	35.75	35.20	35.25	35.25	106,199
Sep 2, 2024	36.00	36.10	35.35	35.70	35.70	72,650
Sep 1, 2024	35.20	35.95	35.20	35.95	35.95	73,502
Aug 29, 2024	35.60	35.85	35.10	35.10	35.10	160,609
Aug 28, 2024	36.00	36.05	35.50	35.60	35.60	94,336
Aug 27, 2024	35.75	36.05	35.65	35.95	35.95	165,526
Aug 26, 2024	36.00	36.20	35.70	35.75	35.75	56,232
Aug 25, 2024	35.90	36.35	35.45	36.00	36.00	141,677
Aug 22, 2024	35.85	35.90	35.35	35.60	35.60	159,212
Aug 21, 2024	35.60	35.90	35.35	35.85	35.85	52,350
Aug 20, 2024	35.65	35.95	35.50	35.60	35.60	39,614
Aug 19, 2024	36.10	36.10	35.60	35.80	35.80	62,870
Aug 18, 2024	35.65	36.20	35.65	35.95	35.95	42,679
Aug 15, 2024	35.15	35.75	35.15	35.65	35.65	65,170
Aug 14, 2024	35.30	35.30	35.00	35.15	35.15	40,941
Aug 13, 2024	35.15	35.20	34.80	35.15	35.15	34,643
Aug 12, 2024	0.5 Dividend
Aug 12, 2024	35.15	35.35	35.00	35.00	35.00	442,368
Aug 11, 2024	35.30	35.50	35.10	35.20	34.70	36,900
Aug 8, 2024	34.90	35.15	34.50	35.05	34.55	56,377
Aug 7, 2024	35.30	35.40	34.85	34.90	34.40	42,983
Aug 6, 2024	34.80	35.45	34.60	34.70	34.21	71,484
Aug 5, 2024	34.50	34.65	33.50	34.20	33.71	118,173
Aug 4, 2024	35.10	35.10	34.45	34.80	34.31	119,908
Aug 1, 2024	35.70	35.95	35.50	35.80	35.29	82,303
Jul 31, 2024	36.20	36.20	35.80	35.85	35.34	95,658
Jul 30, 2024	35.95	36.10	35.85	36.00	35.49	52,641
Jul 29, 2024	36.60	36.70	35.90	35.90	35.39	164,644
Jul 28, 2024	36.60	36.75	36.40	36.50	35.98	78,470
Jul 25, 2024	36.75	36.80	36.40	36.60	36.08	40,088
Jul 24, 2024	36.45	36.80	36.35	36.70	36.18	64,445
Jul 23, 2024	36.60	36.60	36.15	36.45	35.93	98,887
Jul 22, 2024	36.85	36.85	36.50	36.60	36.08	143,410
Jul 21, 2024	37.95	37.95	37.00	37.00	36.47	265,524
Jul 18, 2024	38.00	38.00	37.60	37.95	37.41	95,164
Jul 17, 2024	37.80	38.00	37.55	37.90	37.36	92,654
Jul 16, 2024	38.00	38.15	37.35	37.80	37.26	89,129
Jul 15, 2024	38.45	38.50	37.65	37.80	37.26	77,408
Jul 14, 2024	36.80	38.75	36.80	38.10	37.56	284,157
Jul 11, 2024	36.65	36.80	36.55	36.80	36.28	60,455
Jul 10, 2024	36.90	36.95	36.50	36.90	36.38	93,494
Jul 9, 2024	37.10	37.10	36.85	36.95	36.43	137,123
Jul 8, 2024	36.75	37.15	36.50	37.10	36.57	97,388
Jul 7, 2024	37.05	37.15	36.70	37.00	36.47	29,909
Jul 4, 2024	36.80	36.90	36.50	36.80	36.28	39,620
Jul 3, 2024	36.60	36.95	36.50	36.80	36.28	47,570
Jul 2, 2024	36.70	36.90	36.40	36.40	35.88	43,923
Jul 1, 2024	36.90	37.10	36.50	36.55	36.03	60,977
Jun 30, 2024	36.35	36.35	36.35	36.35	35.83	-
Jun 27, 2024	36.15	36.40	36.05	36.35	35.83	39,166
Jun 26, 2024	36.15	36.20	35.85	35.95	35.44	48,887
Jun 25, 2024	36.15	36.30	36.00	36.10	35.59	67,229
Jun 24, 2024	36.85	36.85	36.25	36.25	35.74	98,614
Jun 23, 2024	37.05	37.10	36.60	36.85	36.33	85,434
Jun 13, 2024	37.00	37.15	36.60	37.15	36.62	76,627
Jun 12, 2024	37.10	37.20	36.90	36.90	36.38	114,190
Jun 11, 2024	37.25	37.35	37.10	37.25	36.72	100,694
Jun 10, 2024	37.70	37.90	37.25	37.45	36.92	156,558
Jun 9, 2024	37.20	37.70	37.10	37.70	37.16	157,308
Jun 6, 2024	37.20	37.70	37.05	37.20	36.67	75,221
Jun 5, 2024	37.15	37.65	37.15	37.30	36.77	83,965
Jun 4, 2024	37.85	37.85	37.15	37.15	36.62	72,307
Jun 3, 2024	37.70	37.95	37.35	37.80	37.26	51,959
Jun 2, 2024	37.50	37.50	37.50	37.50	36.97	-
May 30, 2024	37.35	37.70	36.90	37.50	36.97	105,856
May 29, 2024	37.50	37.75	37.25	37.35	36.82	40,550
May 28, 2024	37.45	37.75	37.00	37.00	36.47	62,636
May 27, 2024	38.10	38.10	37.40	37.45	36.92	73,414
May 26, 2024	38.60	38.60	38.00	38.00	37.46	44,327
May 23, 2024	38.50	38.70	38.40	38.45	37.90	26,087
May 22, 2024	38.70	38.75	38.50	38.50	37.95	40,951
May 21, 2024	0.65 Dividend
May 21, 2024	38.55	39.00	38.50	38.70	38.15	63,294
May 20, 2024	39.15	39.35	39.00	39.30	38.10	57,116
May 19, 2024	39.25	39.25	39.25	39.25	38.05	-
May 16, 2024	39.10	39.70	39.10	39.25	38.05	116,109
May 15, 2024	38.60	39.10	38.50	38.85	37.66	70,558
May 14, 2024	39.30	39.40	38.60	38.60	37.42	68,690
May 13, 2024	38.80	39.55	38.75	39.30	38.10	83,087
May 12, 2024	39.00	39.05	38.60	38.80	37.62	59,917
May 9, 2024	39.00	39.15	38.85	38.90	37.71	62,531
May 8, 2024	39.30	39.30	38.90	39.00	37.81	112,405
May 7, 2024	39.60	39.60	39.15	39.30	38.10	58,132
May 6, 2024	39.70	39.90	39.35	39.75	38.54	56,773
May 5, 2024	39.70	39.80	39.50	39.70	38.49	29,208
May 2, 2024	39.55	39.70	39.40	39.40	38.20	71,692
May 1, 2024	39.90	40.10	39.45	39.45	38.25	95,704
Apr 30, 2024	39.55	40.05	39.50	39.95	38.73	108,851
Apr 29, 2024	39.25	39.60	39.20	39.50	38.29	123,203
Apr 28, 2024	39.30	39.30	39.30	39.30	38.10	-
Apr 25, 2024	40.00	40.00	39.30	39.30	38.10	62,198
Apr 24, 2024	39.70	40.20	39.65	39.65	38.44	79,695
Apr 23, 2024	40.20	40.50	39.90	39.90	38.68	150,367
Apr 22, 2024	40.60	41.00	40.50	40.80	39.56	143,288
Apr 21, 2024	40.80	41.05	40.50	40.60	39.36	35,314

3030.SR Saudi Cement Company

44.40

-0.67%

3080.SR Eastern Province Cement Company

34.10

-4.48%

3020.SR YAMAMA Cement Company

35.75

-0.69%

3010.SR Arabian Cement Company

25.90

-0.77%

3060.SR Yanbu Cement Company

22.00

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Southern Province Cement Company (3050.SR)

Related Tickers