Saudi - Delayed Quote
SAR
Saudi Cement Company (3030.SR)
24.34
-0.48
(-1.93%)
At close: 3:17:37 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
24.82
24.82
24.20
24.34
24.34
183,018
Oct 29, 2026
25.16
25.18
24.60
24.82
24.82
134,472
Oct 28, 2026
24.94
25.22
24.36
25.12
25.12
282,145
Oct 27, 2026
24.85
25.24
24.52
24.85
24.85
1,221,338
Oct 26, 2026
26.40
26.40
24.44
24.75
24.75
577,284
Oct 25, 2026
24.60
24.83
23.88
24.00
24.00
265,616
Oct 22, 2026
25.24
25.24
24.52
24.87
24.87
264,004
Oct 21, 2026
25.32
25.50
25.18
25.24
25.24
107,026
Oct 20, 2026
25.74
25.74
25.20
25.36
25.36
245,039
Oct 19, 2026
26.24
26.24
25.90
25.96
25.96
199,821
Oct 18, 2026
25.60
26.24
25.60
26.22
26.22
109,213
Oct 15, 2026
25.84
25.84
25.50
25.60
25.60
213,075
Oct 14, 2026
25.94
25.94
25.68
25.84
25.84
184,992
Oct 13, 2026
26.16
26.38
25.90
25.94
25.94
106,458
Oct 12, 2026
26.74
26.78
25.92
26.16
26.16
220,727
Oct 11, 2026
26.96
27.00
26.44
26.78
26.78
77,875
Oct 8, 2026
27.00
27.00
26.74
26.96
26.96
101,869
Oct 7, 2026
27.04
27.18
26.88
27.00
27.00
62,753
Oct 6, 2026
26.80
27.10
26.70
27.08
27.08
70,184
Oct 5, 2026
27.08
27.14
26.54
26.80
26.80
97,234
Oct 4, 2026
26.66
27.18
26.64
27.08
27.08
192,900
Oct 1, 2026
26.50
26.78
26.32
26.64
26.64
151,817
Sep 30, 2026
26.60
26.80
26.28
26.36
26.36
219,926
Sep 29, 2026
27.22
27.26
26.54
26.54
26.54
279,329
Sep 28, 2026
27.70
27.74
27.18
27.22
27.22
152,399
Sep 27, 2026
27.58
27.88
27.40
27.74
27.74
85,037
Sep 24, 2026
27.46
27.68
27.46
27.58
27.58
135,568
Sep 22, 2026
27.32
27.46
27.28
27.46
27.46
69,167
Sep 21, 2026
27.44
27.46
27.30
27.32
27.32
90,905
Sep 20, 2026
27.70
27.70
27.34
27.44
27.44
120,727
Sep 17, 2026
27.72
27.92
27.66
27.66
27.66
181,565
Sep 16, 2026
27.88
27.92
27.70
27.76
27.76
78,057
Sep 15, 2026
28.02
28.04
27.80
27.88
27.88
147,067
Sep 14, 2026
28.04
28.22
27.96
28.02
28.02
80,757
Sep 13, 2026
28.02
28.20
27.92
28.20
28.20
141,839
Sep 10, 2026
28.24
28.32
28.02
28.08
28.08
179,087
Sep 9, 2026
28.26
28.40
28.22
28.28
28.28
110,658
Sep 8, 2026
28.36
28.44
28.12
28.40
28.40
110,254
Sep 7, 2026
28.48
28.52
28.30
28.32
28.32
128,442
Sep 6, 2026
28.54
28.58
28.36
28.42
28.42
137,309
Sep 3, 2026
28.54
28.58
28.36
28.42
28.42
137,309
Sep 2, 2026
28.58
28.64
28.40
28.48
28.48
164,295
Sep 1, 2026
28.78
28.78
28.38
28.58
28.58
253,107
Aug 31, 2026
28.80
28.90
28.40
28.40
28.40
304,166
Aug 30, 2026
28.96
28.98
28.74
28.86
28.86
123,609
Aug 27, 2026
28.90
29.10
28.88
28.96
28.96
207,365
Aug 26, 2026
28.80
29.04
28.78
28.90
28.90
142,250
Aug 25, 2026
28.90
28.98
28.76
28.76
28.76
229,902
Aug 24, 2026
28.80
28.94
28.64
28.82
28.82
165,492
Aug 23, 2026
28.92
28.92
28.38
28.66
28.66
130,743
Aug 20, 2026
28.10
28.40
28.08
28.32
28.32
217,653
Aug 19, 2026
28.18
28.18
27.94
28.06
28.06
53,737
Aug 18, 2026
28.00
28.18
27.92
28.00
28.00
119,718
Aug 17, 2026
27.98
28.18
27.98
28.04
28.04
113,035
Aug 16, 2026
27.90
27.90
27.90
27.90
27.90
-
Aug 13, 2026
27.84
28.06
27.70
27.90
27.90
172,771
Aug 12, 2026
28.06
28.10
27.82
27.82
27.82
181,242
Aug 11, 2026
28.18
28.28
27.96
28.04
28.04
314,841
Aug 10, 2026
28.50
28.54
28.10
28.18
28.18
173,352
Aug 9, 2026
28.22
28.40
28.16
28.30
28.30
119,514
Aug 6, 2026
28.20
28.28
28.02
28.10
28.10
201,429
Aug 5, 2026
28.40
28.46
28.10
28.22
28.22
201,197
Aug 4, 2026
28.46
28.50
28.10
28.44
28.44
221,762
Aug 3, 2026
28.20
28.60
28.10
28.44
28.44
283,283
Aug 2, 2026
28.44
28.50
28.16
28.40
28.40
177,792
Jul 30, 2026
28.70
28.70
28.38
28.40
28.40
98,898
Jul 29, 2026
29.00
29.00
28.40
28.70
28.70
193,912
Jul 28, 2026
29.32
29.32
28.82
29.00
29.00
137,837
Jul 27, 2026
29.58
29.58
29.18
29.32
29.32
130,098
Jul 26, 2026
29.56
29.76
29.44
29.58
29.58
67,702
Jul 23, 2026
29.68
29.68
29.40
29.56
29.56
89,606
Jul 22, 2026
29.50
29.72
29.42
29.68
29.68
61,868
Jul 21, 2026
29.58
29.64
29.42
29.50
29.50
97,304
Jul 20, 2026
29.92
29.92
29.56
29.58
29.58
123,387
Jul 19, 2026
30.00
30.00
29.60
29.90
29.90
155,866
Jul 16, 2026
30.04
30.16
29.92
30.00
30.00
93,323
Jul 15, 2026
30.04
30.20
30.00
30.04
30.04
69,404
Jul 14, 2026
30.42
30.44
30.04
30.04
30.04
119,386
Jul 13, 2026
30.02
30.54
30.00
30.38
30.38
145,961
Jul 12, 2026
30.04
30.10
30.00
30.00
30.00
92,695
Jul 9, 2026
30.04
30.18
29.96
30.04
30.04
103,036
Jul 8, 2026
30.10
30.10
30.00
30.04
30.04
69,793
Jul 7, 2026
30.20
30.20
30.04
30.10
30.10
67,148
Jul 6, 2026
30.10
30.22
30.02
30.22
30.22
108,730
Jul 5, 2026
30.26
30.26
30.02
30.08
30.08
104,658
Jul 2, 2026
30.22
30.38
30.10
30.26
30.26
131,910
Jul 1, 2026
30.58
30.62
30.20
30.20
30.20
143,946
Jun 30, 2026
30.70
30.72
30.30
30.32
30.32
190,389
Jun 29, 2026
31.12
31.12
30.70
30.70
30.70
137,496
Jun 28, 2026
31.10
31.24
30.94
31.00
31.00
107,482
Jun 25, 2026
31.10
31.26
30.96
31.10
31.10
140,692
Jun 24, 2026
30.50
31.04
30.50
31.04
31.04
142,724
Jun 23, 2026
30.98
30.98
30.50
30.50
30.50
196,304
Jun 22, 2026
30.84
30.98
30.78
30.98
30.98
61,677
Jun 21, 2026
31.16
31.16
30.80
30.90
30.90
124,499
Jun 18, 2026
31.36
31.50
31.14
31.16
31.16
181,747
Jun 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
31.54
31.76
31.26
31.38
31.38
314,651
Jun 16, 2026
33.42
33.64
32.66
32.80
31.80
636,460
Jun 15, 2026
31.78
33.44
31.76
33.42
32.40
889,412
Jun 14, 2026
31.14
31.38
31.14
31.24
30.29
76,618
Jun 11, 2026
31.18
31.26
30.86
31.12
30.17
140,720
Jun 10, 2026
31.38
31.40
31.10
31.18
30.23
79,839
Jun 9, 2026
31.18
31.60
31.00
31.38
30.42
355,249
Jun 8, 2026
31.48
31.48
30.90
30.92
29.98
208,262
Jun 7, 2026
31.28
31.44
31.06
31.34
30.38
104,879
Jun 4, 2026
31.60
31.68
31.30
31.34
30.38
149,319
Jun 3, 2026
31.98
32.02
31.50
31.60
30.64
208,498
Jun 2, 2026
32.12
32.32
31.90
31.94
30.97
125,729
Jun 1, 2026
32.02
32.20
31.74
32.12
31.14
90,477
May 31, 2026
32.00
32.16
31.84
32.00
31.02
72,610
May 21, 2026
31.96
32.14
31.60
32.00
31.02
232,059
May 20, 2026
31.88
32.04
31.80
31.82
30.85
183,970
May 19, 2026
32.08
32.22
32.00
32.08
31.10
61,222
May 18, 2026
32.50
32.54
32.10
32.26
31.28
203,216
May 17, 2026
32.60
32.80
32.42
32.50
31.51
73,532
May 14, 2026
33.02
33.44
32.58
32.58
31.59
202,021
May 13, 2026
33.40
33.40
33.00
33.00
31.99
63,177
May 12, 2026
33.42
33.48
33.08
33.10
32.09
142,190
May 11, 2026
33.50
33.76
33.22
33.32
32.30
130,213
May 10, 2026
33.10
33.80
33.10
33.46
32.44
64,161
May 7, 2026
32.84
33.30
32.62
33.10
32.09
167,804
May 6, 2026
33.04
33.08
32.72
32.82
31.82
133,132
May 5, 2026
33.48
33.52
32.94
33.06
32.05
146,889
May 4, 2026
33.84
33.84
33.84
33.84
32.81
-
May 3, 2026
33.72
33.90
33.72
33.84
32.81
96,754
Apr 30, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
34.28
34.28
33.72
34.06
33.02
233,200
Apr 29, 2026
34.68
34.72
34.50
34.66
32.83
169,632
Apr 28, 2026
34.48
34.80
34.40
34.66
32.83
132,564
Apr 27, 2026
34.18
34.38
34.04
34.36
32.54
100,461
Apr 26, 2026
34.06
34.28
34.04
34.16
32.35
48,454
Apr 23, 2026
34.34
34.52
33.98
34.04
32.24
198,862
Apr 22, 2026
34.52
34.60
34.34
34.34
32.52
49,577
Apr 21, 2026
34.40
34.62
34.40
34.52
32.70
77,791
Apr 20, 2026
34.52
34.56
34.28
34.38
32.56
87,769
Apr 19, 2026
34.50
34.64
34.50
34.56
32.73
49,609
Apr 16, 2026
35.02
35.02
34.42
34.50
32.68
282,889
Apr 15, 2026
35.06
35.16
34.96
35.02
33.17
87,293
Apr 14, 2026
35.12
35.24
34.96
35.06
33.21
101,508
Apr 13, 2026
35.00
35.20
34.76
35.12
33.26
117,258
Apr 12, 2026
34.60
35.34
34.60
35.24
33.38
161,924
Apr 9, 2026
34.82
34.82
34.46
34.60
32.77
61,105
Apr 8, 2026
34.60
34.76
34.58
34.64
32.81
103,077
Apr 7, 2026
34.70
34.74
34.10
34.12
32.32
99,098
Apr 6, 2026
34.82
34.92
34.70
34.80
32.96
50,761
Apr 5, 2026
34.64
34.84
34.58
34.82
32.98
79,291
Apr 2, 2026
34.82
34.82
34.60
34.64
32.81
94,345
Apr 1, 2026
34.74
34.90
34.74
34.82
32.98
138,793
Mar 31, 2026
34.56
34.72
34.30
34.72
32.88
170,071
Mar 30, 2026
34.60
34.78
34.34
34.34
32.52
130,265
Mar 29, 2026
34.60
34.78
34.34
34.34
32.52
130,265
Mar 26, 2026
34.34
35.00
34.34
34.60
32.77
178,619
Mar 25, 2026
33.82
34.40
33.78
34.38
32.56
215,267
Mar 24, 2026
34.48
34.80
33.38
33.38
31.62
1,297,835
Mar 16, 2026
33.08
34.76
33.08
34.48
32.66
308,162
Mar 15, 2026
33.08
33.44
33.06
33.12
31.37
86,984
Mar 12, 2026
33.50
33.58
33.12
33.48
31.71
126,619
Mar 11, 2026
33.12
33.54
33.04
33.52
31.75
61,970
Mar 10, 2026
32.68
33.12
32.40
33.12
31.37
105,681
Mar 9, 2026
32.82
33.20
32.70
32.70
30.97
120,933
Mar 8, 2026
32.98
33.10
32.70
32.90
31.16
177,253
Mar 5, 2026
32.90
33.20
32.64
32.98
31.24
196,093
Mar 4, 2026
32.36
33.30
32.22
32.94
31.20
187,058
Mar 3, 2026
31.96
32.50
31.70
32.36
30.65
249,209
Mar 2, 2026
31.90
32.46
31.70
31.96
30.27
239,388
Mar 1, 2026
29.74
32.42
29.74
31.88
30.19
224,483
Feb 26, 2026
33.00
33.00
32.48
32.90
31.16
157,055
Feb 25, 2026
33.14
33.16
32.58
32.90
31.16
129,775
Feb 24, 2026
33.58
33.58
32.80
33.14
31.39
164,289
Feb 23, 2026
34.00
34.08
33.14
33.70
31.92
198,219
Feb 19, 2026
34.14
34.14
33.78
34.00
32.20
243,581
Feb 18, 2026
34.50
34.50
34.00
34.14
32.34
106,026
Feb 17, 2026
34.18
34.50
34.18
34.30
32.49
243,679
Feb 16, 2026
34.50
34.50
34.02
34.18
32.37
333,692
Feb 15, 2026
34.54
34.64
34.44
34.48
32.66
81,660
Feb 12, 2026
34.76
34.76
34.54
34.58
32.75
311,101
Feb 11, 2026
34.70
34.70
34.46
34.60
32.77
187,029
Feb 10, 2026
34.72
34.80
34.52
34.70
32.87
122,890
Feb 9, 2026
35.14
35.20
34.68
34.70
32.87
305,544
Feb 8, 2026
35.06
35.36
35.06
35.16
33.30
59,235
Feb 5, 2026
35.38
35.38
35.00
35.18
33.32
166,291
Feb 4, 2026
35.18
35.40
35.14
35.22
33.36
202,673
Feb 3, 2026
35.50
35.64
35.16
35.16
33.30
266,087
Feb 2, 2026
36.08
36.08
35.50
35.58
33.70
136,166
Feb 1, 2026
36.10
36.12
35.80
35.96
34.06
73,792
Jan 29, 2026
36.26
36.26
35.80
36.04
34.13
120,037
Jan 28, 2026
36.38
36.50
36.10
36.20
34.29
64,237
Jan 27, 2026
36.18
36.40
36.10
36.22
34.31
125,863
Jan 26, 2026
35.98
36.12
35.86
36.12
34.21
122,669
Jan 25, 2026
35.34
36.00
35.34
35.98
34.08
114,952
Jan 22, 2026
35.50
35.54
35.26
35.30
33.43
84,206
Jan 21, 2026
35.20
35.32
35.00
35.32
33.45
73,727
Jan 20, 2026
35.56
35.60
35.10
35.20
33.34
220,780
Jan 19, 2026
35.54
35.58
35.22
35.58
33.70
93,095
Jan 18, 2026
35.70
35.76
35.40
35.56
33.68
81,369
Jan 15, 2026
35.24
35.84
35.00
35.84
33.95
131,140
Jan 14, 2026
35.24
35.60
35.18
35.22
33.36
56,966
Jan 13, 2026
35.26
35.60
35.18
35.18
33.32
96,437
Jan 12, 2026
34.86
35.26
34.86
35.26
33.40
70,520
Jan 11, 2026
34.36
35.10
34.30
35.02
33.17
88,518
Jan 8, 2026
34.40
34.52
34.16
34.36
32.54
70,753
Jan 7, 2026
34.36
34.68
34.18
34.40
32.58
78,807
Jan 6, 2026
34.16
34.36
33.92
34.04
32.24
109,829
Jan 5, 2026
34.38
34.44
34.00
34.14
32.34
96,871
Jan 4, 2026
34.58
34.58
34.20
34.36
32.54
58,630
Jan 1, 2026
34.50
34.78
34.46
34.58
32.75
87,520
Dec 31, 2025
34.00
34.50
34.00
34.44
32.62
88,014
Dec 30, 2025
34.36
34.38
34.00
34.00
32.20
86,573
Dec 29, 2025
34.90
34.90
34.30
34.36
32.54
54,813
Dec 28, 2025
34.90
34.90
34.32
34.32
32.51
70,605
Dec 25, 2025
34.68
34.80
34.50
34.72
32.88
50,759
Dec 24, 2025
34.70
34.70
34.50
34.66
32.83
36,930
Dec 23, 2025
34.34
34.74
34.26
34.66
32.83
113,767
Dec 22, 2025
34.44
34.48
34.12
34.34
32.52
79,423
Dec 21, 2025
34.48
34.74
34.36
34.44
32.62
57,631
Dec 18, 2025
34.38
34.54
33.86
34.48
32.66
279,326
Dec 17, 2025
34.44
34.66
34.28
34.34
32.52
80,219
Dec 16, 2025
35.00
35.04
34.48
34.48
32.66
121,871
Dec 15, 2025
35.20
35.20
34.86
35.00
33.15
90,802
Dec 14, 2025
35.18
35.22
35.00
35.08
33.23
52,179
Dec 11, 2025
35.40
35.48
35.00
35.16
33.30
131,193
Dec 10, 2025
35.42
35.62
35.28
35.36
33.49
119,134
Dec 9, 2025
35.60
35.62
35.14
35.34
33.47
221,589
Dec 8, 2025
35.90
35.90
35.40
35.60
33.72
162,764
Dec 7, 2025
36.22
36.44
35.80
35.90
34.00
111,089
Dec 4, 2025
36.30
36.42
36.20
36.22
34.31
132,263
Dec 3, 2025
35.92
36.30
35.92
36.30
34.38
42,775
Dec 2, 2025
35.88
35.98
35.40
35.92
34.02
100,251
Dec 1, 2025
36.70
36.70
35.70
35.88
33.98
74,056
Nov 30, 2025
36.44
36.56
35.98
36.20
34.29
148,790
Nov 27, 2025
36.54
36.56
36.30
36.34
34.42
126,634
Nov 26, 2025
36.96
36.96
36.50
36.54
34.61
164,412
Nov 25, 2025
37.00
37.00
36.80
36.90
34.95
337,613
Nov 24, 2025
37.36
37.40
36.82
37.00
35.04
198,495
Nov 23, 2025
37.32
37.46
37.30
37.36
35.38
66,550
Nov 20, 2025
37.34
37.38
37.22
37.30
35.33
84,254
Nov 19, 2025
37.34
37.38
37.26
37.38
35.40
73,621
Nov 18, 2025
37.38
37.38
37.20
37.24
35.27
72,617
Nov 17, 2025
37.30
37.38
37.14
37.38
35.40
99,968
Nov 16, 2025
37.30
37.38
37.30
37.30
35.33
42,733
Nov 13, 2025
37.38
37.38
37.28
37.30
35.33
116,137
Nov 12, 2025
37.66
37.66
37.42
37.50
35.52
66,126
Nov 11, 2025
37.60
37.70
37.30
37.34
35.37
97,544
Nov 10, 2025
37.38
37.58
37.34
37.56
35.57
115,461
Nov 9, 2025
37.58
37.80
37.30
37.38
35.40
74,318
Nov 6, 2025
37.50
37.68
37.20
37.58
35.59
158,561
Nov 5, 2025
38.14
38.14
37.70
37.70
35.71
186,020
Nov 4, 2025
38.38
38.40
38.02
38.08
36.07
83,550
Nov 3, 2025
38.28
38.38
38.28
38.38
36.35
79,985
Nov 2, 2025
38.32
38.46
38.26
38.28
36.26
73,098
