Saudi - Delayed Quote
SAR
Southern Province Cement Company (3050.SR)
16.50
-0.30
(-1.79%)
At close: 3:15:30 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
16.80
16.80
16.38
16.50
16.50
21,305
Oct 29, 2026
16.85
16.97
16.69
16.80
16.80
68,994
Oct 28, 2026
16.46
16.99
16.16
16.85
16.85
84,035
Oct 27, 2026
16.50
16.74
16.11
16.11
16.11
621,571
Oct 26, 2026
16.25
17.19
16.25
16.44
16.44
79,914
Oct 25, 2026
17.23
17.37
16.00
16.24
16.24
145,267
Oct 22, 2026
17.64
17.68
17.26
17.45
17.45
65,125
Oct 21, 2026
17.45
17.90
17.45
17.64
17.64
48,449
Oct 20, 2026
17.36
17.55
17.26
17.45
17.45
62,749
Oct 19, 2026
17.86
17.86
17.32
17.51
17.51
109,592
Oct 18, 2026
17.48
17.90
17.48
17.70
17.70
26,426
Oct 15, 2026
18.20
18.20
17.30
17.48
17.48
95,219
Oct 14, 2026
18.43
18.50
18.16
18.20
18.20
62,301
Oct 13, 2026
18.32
18.70
18.30
18.43
18.43
50,581
Oct 12, 2026
18.16
18.32
18.10
18.32
18.32
42,800
Oct 11, 2026
18.00
18.36
18.00
18.10
18.10
51,378
Oct 8, 2026
18.20
18.79
18.14
18.52
18.52
137,989
Oct 7, 2026
18.62
18.66
18.00
18.20
18.20
203,579
Oct 6, 2026
18.12
18.96
18.12
18.55
18.55
95,000
Oct 5, 2026
17.94
18.29
17.84
18.12
18.12
83,853
Oct 4, 2026
17.67
18.02
17.67
17.97
17.97
26,823
Oct 1, 2026
17.69
17.71
17.56
17.65
17.65
22,308
Sep 30, 2026
17.93
17.93
17.60
17.61
17.61
40,031
Sep 29, 2026
17.93
18.00
17.74
17.87
17.87
93,235
Sep 28, 2026
18.25
18.35
17.93
17.93
17.93
75,449
Sep 27, 2026
17.92
18.30
17.92
18.30
18.30
40,665
Sep 24, 2026
18.15
18.33
18.08
18.08
18.08
16,696
Sep 22, 2026
18.24
18.24
18.10
18.15
18.15
29,653
Sep 21, 2026
18.18
18.24
18.02
18.05
18.05
47,795
Sep 20, 2026
18.56
18.62
18.13
18.16
18.16
68,597
Sep 17, 2026
18.86
18.89
18.57
18.57
18.57
121,483
Sep 16, 2026
18.92
19.04
18.86
18.86
18.86
35,020
Sep 15, 2026
19.02
19.10
18.92
18.92
18.92
48,603
Sep 14, 2026
19.00
19.25
18.96
19.02
19.02
58,645
Sep 13, 2026
19.34
19.35
18.99
19.06
19.06
36,590
Sep 10, 2026
19.75
19.76
19.44
19.44
19.44
49,717
Sep 9, 2026
19.70
19.84
19.60
19.74
19.74
53,447
Sep 8, 2026
19.59
20.20
19.44
19.68
19.68
237,738
Sep 7, 2026
19.62
19.70
19.43
19.59
19.59
41,905
Sep 6, 2026
19.45
19.73
19.44
19.70
19.70
56,806
Sep 3, 2026
19.45
19.73
19.44
19.70
19.70
56,806
Sep 2, 2026
19.60
19.65
19.44
19.48
19.48
30,764
Sep 1, 2026
19.64
19.73
19.46
19.60
19.60
39,962
Aug 31, 2026
19.57
19.68
19.43
19.65
19.65
52,371
Aug 30, 2026
19.60
19.74
19.53
19.58
19.58
20,547
Aug 27, 2026
19.51
19.75
19.50
19.61
19.61
26,070
Aug 26, 2026
19.45
19.65
19.12
19.62
19.62
75,019
Aug 25, 2026
19.63
19.77
19.46
19.47
19.47
39,068
Aug 24, 2026
19.26
19.70
19.20
19.61
19.61
61,383
Aug 23, 2026
19.15
19.30
19.14
19.26
19.26
25,753
Aug 20, 2026
18.92
19.14
18.92
19.11
19.11
24,582
Aug 19, 2026
19.13
19.13
18.90
18.90
18.90
58,165
Aug 18, 2026
18.96
19.14
18.96
19.13
19.13
36,157
Aug 17, 2026
19.02
19.15
19.00
19.05
19.05
27,255
Aug 16, 2026
19.06
19.06
19.06
19.06
19.06
-
Aug 13, 2026
19.49
19.49
18.92
19.06
19.06
55,746
Aug 12, 2026
19.30
19.59
19.10
19.40
19.40
115,607
Aug 11, 2026
18.86
19.14
18.60
18.99
18.99
202,775
Aug 10, 2026
18.72
18.87
18.55
18.55
18.55
43,156
Aug 9, 2026
18.77
18.77
18.60
18.74
18.74
37,450
Aug 6, 2026
18.90
18.90
18.73
18.77
18.77
44,643
Aug 5, 2026
18.95
18.97
18.69
18.90
18.90
50,091
Aug 4, 2026
18.95
18.98
18.77
18.91
18.91
82,073
Aug 3, 2026
18.58
18.68
18.58
18.68
18.68
30,381
Aug 2, 2026
18.58
18.63
18.50
18.57
18.57
35,071
Jul 30, 2026
18.47
18.60
18.44
18.58
18.58
52,662
Jul 29, 2026
18.81
18.81
18.41
18.41
18.41
70,864
Jul 28, 2026
19.01
19.02
18.81
18.81
18.81
59,126
Jul 27, 2026
19.08
19.08
18.98
19.05
19.05
46,914
Jul 26, 2026
19.15
19.15
19.04
19.08
19.08
30,337
Jul 23, 2026
19.16
19.23
19.11
19.11
19.11
19,863
Jul 22, 2026
19.08
19.33
19.08
19.16
19.16
42,254
Jul 21, 2026
19.10
19.20
19.07
19.08
19.08
29,351
Jul 20, 2026
19.02
19.13
19.02
19.13
19.13
34,743
Jul 19, 2026
19.10
19.13
19.05
19.07
19.07
30,401
Jul 16, 2026
19.18
19.25
19.16
19.25
19.25
25,764
Jul 15, 2026
19.10
19.25
19.10
19.18
19.18
71,300
Jul 14, 2026
19.28
19.28
19.10
19.21
19.21
63,261
Jul 13, 2026
19.13
19.31
19.11
19.28
19.28
53,355
Jul 12, 2026
19.03
19.21
19.03
19.13
19.13
53,074
Jul 9, 2026
19.24
19.24
19.13
19.13
19.13
24,150
Jul 8, 2026
19.30
19.40
19.10
19.22
19.22
46,004
Jul 7, 2026
18.99
19.39
18.98
19.38
19.38
164,243
Jul 6, 2026
19.11
19.50
19.04
19.08
19.08
80,400
Jul 5, 2026
19.05
19.24
18.98
19.11
19.11
77,448
Jul 2, 2026
19.08
19.15
19.01
19.05
19.05
65,811
Jul 1, 2026
19.26
19.30
19.14
19.14
19.14
80,020
Jun 30, 2026
19.50
19.50
19.19
19.26
19.26
158,226
Jun 29, 2026
19.50
19.50
19.32
19.33
19.33
41,345
Jun 28, 2026
19.36
19.53
19.36
19.43
19.43
34,233
Jun 25, 2026
19.51
19.51
19.36
19.36
19.36
42,030
Jun 24, 2026
19.54
19.70
19.49
19.51
19.51
56,029
Jun 23, 2026
19.73
19.75
19.50
19.54
19.54
197,731
Jun 22, 2026
19.91
19.93
19.73
19.75
19.75
85,444
Jun 21, 2026
19.94
19.99
19.90
19.91
19.91
90,318
Jun 18, 2026
19.96
20.00
19.92
19.94
19.94
125,464
Jun 17, 2026
19.97
20.02
19.92
19.96
19.96
129,973
Jun 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
20.20
20.21
20.08
20.10
20.10
202,074
Jun 15, 2026
20.24
20.56
20.24
20.40
20.15
85,008
Jun 14, 2026
20.10
20.45
20.10
20.30
20.05
101,120
Jun 11, 2026
20.06
20.14
20.03
20.08
19.83
53,757
Jun 10, 2026
20.20
20.20
20.05
20.06
19.81
49,936
Jun 9, 2026
20.09
20.22
20.08
20.16
19.91
54,898
Jun 8, 2026
20.00
20.10
20.00
20.06
19.81
40,082
Jun 7, 2026
19.99
20.16
19.96
20.10
19.85
92,729
Jun 4, 2026
20.03
20.09
19.99
20.01
19.76
46,493
Jun 3, 2026
20.00
20.10
20.00
20.03
19.78
48,553
Jun 2, 2026
20.05
20.10
19.99
20.00
19.75
77,247
Jun 1, 2026
20.08
20.10
19.97
20.00
19.75
166,629
May 31, 2026
20.24
20.24
19.99
20.00
19.75
98,685
May 21, 2026
20.11
20.24
20.01
20.24
19.99
107,908
May 20, 2026
20.14
20.20
20.10
20.11
19.86
39,826
May 19, 2026
20.02
20.29
20.02
20.14
19.89
24,980
May 18, 2026
20.14
20.14
20.01
20.02
19.77
43,457
May 17, 2026
20.21
20.40
20.15
20.18
19.93
57,990
May 14, 2026
20.40
20.40
20.16
20.21
19.96
158,031
May 13, 2026
20.80
20.87
20.39
20.39
20.14
150,272
May 12, 2026
21.04
21.06
20.86
20.87
20.61
176,906
May 11, 2026
21.20
21.27
20.85
21.02
20.76
288,656
May 10, 2026
21.19
21.36
21.19
21.31
21.05
101,742
May 7, 2026
21.04
21.25
20.97
21.11
20.85
139,978
May 6, 2026
21.05
21.23
20.96
21.03
20.77
120,498
May 5, 2026
21.27
21.27
21.01
21.12
20.86
74,025
May 4, 2026
21.20
21.20
21.20
21.20
20.94
-
May 3, 2026
21.11
21.43
21.09
21.20
20.94
124,380
Apr 30, 2026
21.12
21.31
21.04
21.08
20.82
73,675
Apr 29, 2026
21.46
21.46
21.02
21.09
20.83
63,623
Apr 28, 2026
21.28
21.70
21.22
21.30
21.04
139,248
Apr 27, 2026
21.05
21.30
21.05
21.28
21.02
63,552
Apr 26, 2026
21.08
21.08
20.99
21.05
20.79
16,445
Apr 23, 2026
21.21
21.21
20.99
21.08
20.82
79,477
Apr 22, 2026
21.12
21.24
21.08
21.22
20.96
57,040
Apr 21, 2026
21.40
21.40
21.10
21.12
20.86
110,164
Apr 20, 2026
21.57
21.57
21.26
21.28
21.02
69,896
Apr 19, 2026
21.73
21.73
21.62
21.71
21.44
19,860
Apr 16, 2026
21.67
21.82
21.67
21.73
21.46
35,237
Apr 15, 2026
21.39
21.75
21.36
21.67
21.40
180,557
Apr 14, 2026
21.43
21.43
21.35
21.39
21.13
49,347
Apr 13, 2026
21.43
21.49
21.35
21.39
21.13
36,141
Apr 12, 2026
21.57
21.57
21.34
21.43
21.17
32,358
Apr 9, 2026
21.37
21.57
21.36
21.57
21.31
73,566
Apr 8, 2026
21.30
21.52
21.28
21.42
21.16
101,900
Apr 7, 2026
21.61
21.62
21.20
21.21
20.95
76,721
Apr 6, 2026
21.92
21.92
21.60
21.60
21.34
86,257
Apr 5, 2026
22.11
22.18
21.90
21.92
21.65
110,016
Apr 2, 2026
23.02
23.02
22.10
22.17
21.90
337,248
Apr 1, 2026
23.77
23.77
23.02
23.07
22.79
111,511
Mar 31, 2026
23.00
23.76
22.92
23.70
23.41
194,980
Mar 30, 2026
23.29
23.86
23.20
23.60
23.31
152,309
Mar 29, 2026
23.29
23.86
23.20
23.60
23.31
152,309
Mar 26, 2026
23.48
23.49
23.21
23.26
22.97
66,078
Mar 25, 2026
23.36
23.77
23.20
23.61
23.32
108,591
Mar 24, 2026
24.00
24.00
23.00
23.87
23.58
115,524
Mar 16, 2026
22.55
24.00
22.31
24.00
23.71
231,965
Mar 15, 2026
22.40
22.59
22.27
22.56
22.28
35,638
Mar 12, 2026
22.38
22.49
22.22
22.48
22.20
54,825
Mar 11, 2026
21.88
22.46
21.88
22.39
22.12
62,262
Mar 10, 2026
21.76
22.20
21.76
21.88
21.61
46,262
Mar 9, 2026
22.16
22.29
21.95
21.95
21.68
52,487
Mar 8, 2026
22.05
22.29
22.05
22.15
21.88
25,476
Mar 5, 2026
21.60
22.20
21.51
22.05
21.78
64,660
Mar 4, 2026
21.11
21.80
21.11
21.51
21.25
45,429
Mar 3, 2026
21.20
21.42
20.86
21.25
20.99
54,562
Mar 2, 2026
21.24
21.50
20.75
20.97
20.71
129,479
Mar 1, 2026
20.90
21.45
20.66
21.24
20.98
57,682
Feb 26, 2026
21.14
21.50
20.90
21.50
21.24
89,765
Feb 25, 2026
21.28
21.28
21.10
21.14
20.88
28,318
Feb 24, 2026
21.96
21.96
21.03
21.11
20.85
46,122
Feb 23, 2026
21.09
21.49
20.94
21.17
20.91
68,029
Feb 19, 2026
21.40
21.50
21.05
21.10
20.84
55,156
Feb 18, 2026
21.69
21.69
21.40
21.40
21.14
30,906
Feb 17, 2026
21.82
21.99
21.52
21.71
21.44
46,412
Feb 16, 2026
21.89
21.98
21.76
21.82
21.55
61,028
Feb 15, 2026
21.82
22.00
21.78
21.81
21.54
32,241
Feb 12, 2026
21.75
21.83
21.65
21.80
21.53
37,270
Feb 11, 2026
21.85
21.94
21.72
21.75
21.48
34,565
Feb 10, 2026
21.73
22.17
21.73
21.95
21.68
26,114
Feb 9, 2026
22.50
22.50
21.80
21.90
21.63
44,625
Feb 8, 2026
21.61
21.94
21.61
21.85
21.58
47,014
Feb 5, 2026
22.24
22.25
21.63
21.65
21.38
72,839
Feb 4, 2026
22.63
22.90
22.15
22.24
21.97
153,748
Feb 3, 2026
22.50
23.00
22.50
22.67
22.39
41,413
Feb 2, 2026
22.30
22.74
22.01
22.70
22.42
34,511
Feb 1, 2026
23.18
23.18
22.00
22.34
22.07
44,978
Jan 29, 2026
23.32
23.39
22.66
22.93
22.65
98,559
Jan 28, 2026
23.63
23.75
23.24
23.32
23.03
63,791
Jan 27, 2026
23.70
23.89
23.51
23.63
23.34
84,290
Jan 26, 2026
23.54
23.54
23.31
23.32
23.03
24,338
Jan 25, 2026
23.20
23.59
23.13
23.49
23.20
128,461
Jan 22, 2026
23.00
23.23
23.00
23.19
22.91
63,398
Jan 21, 2026
22.57
23.16
22.43
23.16
22.88
89,364
Jan 20, 2026
22.82
22.82
22.57
22.57
22.29
32,580
Jan 19, 2026
22.77
22.92
22.62
22.83
22.55
39,791
Jan 18, 2026
22.64
22.95
22.59
22.92
22.64
93,763
Jan 15, 2026
22.66
22.85
22.50
22.64
22.36
47,975
Jan 14, 2026
22.43
22.98
22.43
22.66
22.38
90,672
Jan 13, 2026
22.40
22.70
22.37
22.43
22.16
89,318
Jan 12, 2026
22.30
22.47
22.28
22.41
22.14
65,426
Jan 11, 2026
21.68
22.49
21.68
22.14
21.87
76,689
Jan 8, 2026
21.67
21.77
21.46
21.68
21.41
24,999
Jan 7, 2026
21.50
21.87
21.50
21.67
21.40
51,162
Jan 6, 2026
21.36
21.60
21.30
21.40
21.14
30,717
Jan 5, 2026
21.64
21.77
21.30
21.36
21.10
58,354
Jan 4, 2026
22.40
22.40
21.60
21.64
21.37
67,178
Jan 1, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 1, 2026
22.04
22.52
22.04
22.44
22.17
24,149
Dec 31, 2025
21.86
22.50
21.86
22.31
21.79
76,286
Dec 30, 2025
21.90
22.12
21.78
21.86
21.35
92,214
Dec 29, 2025
21.80
21.95
21.65
21.78
21.27
42,705
Dec 28, 2025
21.88
22.00
21.70
21.79
21.28
37,449
Dec 25, 2025
21.90
22.04
21.84
21.86
21.35
12,685
Dec 24, 2025
22.10
22.10
21.85
21.98
21.47
43,190
Dec 23, 2025
21.84
22.15
21.72
22.10
21.58
85,373
Dec 22, 2025
21.99
22.00
21.75
21.76
21.25
69,380
Dec 21, 2025
21.85
22.04
21.85
22.00
21.49
22,061
Dec 18, 2025
22.00
22.00
21.60
21.85
21.34
91,736
Dec 17, 2025
21.85
21.93
21.64
21.93
21.42
41,847
Dec 16, 2025
22.18
22.18
21.66
21.70
21.19
150,201
Dec 15, 2025
22.04
22.15
21.86
22.15
21.63
34,271
Dec 14, 2025
22.01
22.07
21.85
22.00
21.49
56,489
Dec 11, 2025
22.36
22.36
22.01
22.01
21.50
30,961
Dec 10, 2025
22.28
22.39
22.15
22.36
21.84
54,638
Dec 9, 2025
22.00
22.26
21.91
22.24
21.72
28,620
Dec 8, 2025
22.17
22.17
21.80
22.00
21.49
68,224
Dec 7, 2025
22.21
22.36
21.00
22.15
21.63
47,091
Dec 4, 2025
22.40
22.60
22.17
22.21
21.69
97,871
Dec 3, 2025
22.41
22.53
22.17
22.39
21.87
76,495
Dec 2, 2025
22.14
22.60
22.08
22.41
21.89
88,319
Dec 1, 2025
22.78
22.90
21.95
22.12
21.60
148,327
Nov 30, 2025
23.31
23.32
22.80
22.91
22.38
26,784
Nov 27, 2025
23.34
23.34
23.01
23.30
22.76
45,334
Nov 26, 2025
23.48
23.63
23.14
23.25
22.71
20,804
Nov 25, 2025
23.70
23.70
22.80
23.48
22.93
183,776
Nov 24, 2025
23.35
23.72
23.10
23.72
23.17
94,308
Nov 23, 2025
23.20
23.63
23.20
23.25
22.71
19,835
Nov 20, 2025
23.49
23.70
23.33
23.38
22.83
54,492
Nov 19, 2025
23.37
23.48
23.08
23.48
22.93
78,480
Nov 18, 2025
23.38
23.48
23.20
23.23
22.69
32,070
Nov 17, 2025
23.63
23.63
23.12
23.41
22.86
46,218
Nov 16, 2025
23.91
23.95
23.63
23.64
23.09
34,490
Nov 13, 2025
23.90
24.02
23.90
23.95
23.39
63,697
Nov 12, 2025
24.05
24.09
23.90
24.06
23.50
198,826
Nov 11, 2025
24.30
24.31
24.14
24.31
23.74
57,178
Nov 10, 2025
24.15
24.26
24.09
24.26
23.69
77,913
Nov 9, 2025
24.23
24.30
24.00
24.15
23.59
24,635
Nov 6, 2025
24.34
24.54
24.20
24.23
23.66
100,662
Nov 5, 2025
24.58
24.61
24.30
24.30
23.73
69,504
Nov 4, 2025
24.60
24.61
24.40
24.61
24.04
44,069
Nov 3, 2025
24.85
24.85
24.50
24.60
24.03
57,519
Nov 2, 2025
24.91
25.00
24.85
24.85
24.27
25,304
