Saudi Ceramic Company (2040.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 20, 2024 | 31.10 | 31.30 | 30.30 | 30.70 | 30.70 | 522,987 |
| Oct 17, 2024 | 31.90 | 32.10 | 31.05 | 31.20 | 31.20 | 780,840 |
| Oct 16, 2024 | 31.50 | 32.10 | 31.30 | 31.90 | 31.90 | 559,801 |
| Oct 15, 2024 | 31.70 | 32.00 | 31.50 | 31.60 | 31.60 | 611,820 |
| Oct 14, 2024 | 31.35 | 32.45 | 31.35 | 31.70 | 31.70 | 1,178,599 |
| Oct 13, 2024 | 30.45 | 31.55 | 30.45 | 31.25 | 31.25 | 742,709 |
| Oct 10, 2024 | 28.95 | 30.95 | 28.90 | 30.45 | 30.45 | 723,615 |
| Oct 09, 2024 | 29.25 | 29.40 | 28.55 | 28.95 | 28.95 | 560,489 |
| Oct 08, 2024 | 29.15 | 29.40 | 28.40 | 29.10 | 29.10 | 713,533 |
| Oct 07, 2024 | 28.60 | 29.40 | 28.05 | 29.15 | 29.15 | 988,107 |
| Oct 06, 2024 | 31.00 | 31.10 | 28.70 | 28.75 | 28.75 | 1,419,609 |
| Oct 03, 2024 | 31.05 | 31.65 | 30.60 | 31.00 | 31.00 | 712,068 |
| Oct 02, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Oct 01, 2024 | 32.60 | 33.15 | 32.10 | 32.60 | 32.60 | 1,516,055 |
| Sept 30, 2024 | 31.50 | 32.65 | 31.20 | 32.60 | 32.60 | 1,391,375 |
| Sept 29, 2024 | 31.00 | 31.55 | 30.80 | 31.50 | 31.50 | 558,144 |
| Sept 26, 2024 | 31.20 | 31.25 | 30.80 | 31.15 | 31.15 | 464,320 |
| Sept 25, 2024 | 30.70 | 31.55 | 30.50 | 31.20 | 31.20 | 648,803 |
| Sept 24, 2024 | 30.90 | 31.00 | 30.60 | 30.65 | 30.65 | 352,425 |
| Sept 22, 2024 | 30.35 | 31.00 | 30.35 | 30.90 | 30.90 | 349,562 |
| Sept 19, 2024 | 30.40 | 30.85 | 30.00 | 30.35 | 30.35 | 421,860 |
| Sept 18, 2024 | 30.20 | 30.65 | 30.00 | 30.30 | 30.30 | 301,561 |
| Sept 17, 2024 | 29.85 | 30.20 | 29.60 | 30.20 | 30.20 | 369,864 |
| Sept 16, 2024 | 30.20 | 30.35 | 29.70 | 30.00 | 30.00 | 603,954 |
| Sept 15, 2024 | 30.75 | 30.95 | 30.45 | 30.55 | 30.55 | 280,652 |
| Sept 12, 2024 | 30.85 | 31.10 | 30.55 | 30.65 | 30.65 | 275,276 |
| Sept 11, 2024 | 31.10 | 31.25 | 30.30 | 30.55 | 30.55 | 468,052 |
| Sept 10, 2024 | 31.30 | 31.95 | 31.00 | 31.25 | 31.25 | 528,320 |
| Sept 09, 2024 | 31.00 | 31.40 | 30.85 | 31.20 | 31.20 | 414,309 |
| Sept 08, 2024 | 31.30 | 31.35 | 30.60 | 31.00 | 31.00 | 588,028 |
| Sept 05, 2024 | 31.70 | 32.10 | 31.50 | 31.50 | 31.50 | 589,189 |
| Sept 04, 2024 | 31.80 | 31.85 | 30.95 | 31.70 | 31.70 | 945,716 |
| Sept 03, 2024 | 32.00 | 32.35 | 31.60 | 32.10 | 32.10 | 1,040,712 |
| Sept 02, 2024 | 30.35 | 32.20 | 30.35 | 32.00 | 32.00 | 2,932,900 |
| Sept 01, 2024 | 30.10 | 30.45 | 29.60 | 30.35 | 30.35 | 581,421 |
| Aug 29, 2024 | 30.45 | 30.70 | 29.95 | 29.95 | 29.95 | 723,978 |
| Aug 28, 2024 | 30.05 | 30.50 | 29.70 | 30.45 | 30.45 | 806,897 |
| Aug 27, 2024 | 30.55 | 30.65 | 30.00 | 30.05 | 30.05 | 671,947 |
| Aug 26, 2024 | 30.40 | 30.75 | 30.05 | 30.30 | 30.30 | 911,206 |
| Aug 25, 2024 | 29.40 | 30.40 | 29.40 | 30.25 | 30.25 | 1,085,548 |
| Aug 22, 2024 | 29.80 | 29.90 | 29.35 | 29.40 | 29.40 | 531,053 |
| Aug 21, 2024 | 29.60 | 30.00 | 29.30 | 29.80 | 29.80 | 1,108,376 |
| Aug 20, 2024 | 28.30 | 29.75 | 28.20 | 29.60 | 29.60 | 1,546,811 |
| Aug 19, 2024 | 28.20 | 28.45 | 27.80 | 28.20 | 28.20 | 430,131 |
| Aug 18, 2024 | 28.40 | 28.55 | 27.95 | 28.25 | 28.25 | 442,249 |
| Aug 15, 2024 | 27.80 | 28.60 | 27.80 | 28.40 | 28.40 | 726,947 |
| Aug 14, 2024 | 27.45 | 27.90 | 27.25 | 27.75 | 27.75 | 776,050 |
| Aug 13, 2024 | 25.85 | 27.15 | 25.65 | 27.10 | 27.10 | 662,554 |
| Aug 12, 2024 | 26.40 | 26.45 | 25.80 | 25.90 | 25.90 | 387,194 |
| Aug 11, 2024 | 25.95 | 26.60 | 25.85 | 26.40 | 26.40 | 387,830 |
| Aug 08, 2024 | 26.65 | 26.65 | 25.60 | 25.95 | 25.95 | 477,036 |
| Aug 07, 2024 | 25.85 | 26.75 | 25.85 | 26.65 | 26.65 | 466,553 |
| Aug 06, 2024 | 25.40 | 26.00 | 25.30 | 25.85 | 25.85 | 905,074 |
| Aug 05, 2024 | 26.00 | 26.10 | 24.00 | 25.10 | 25.10 | 1,234,934 |
| Aug 04, 2024 | 25.55 | 27.15 | 25.50 | 26.35 | 26.35 | 545,141 |
| Aug 01, 2024 | 28.30 | 28.30 | 27.75 | 27.85 | 27.85 | 365,364 |
| Jul 31, 2024 | 28.45 | 28.45 | 27.90 | 28.30 | 28.30 | 510,690 |
| Jul 30, 2024 | 28.20 | 28.60 | 27.75 | 28.45 | 28.45 | 962,570 |
| Jul 29, 2024 | 29.05 | 29.30 | 28.85 | 29.05 | 29.05 | 583,257 |
| Jul 28, 2024 | 29.00 | 29.25 | 28.95 | 29.05 | 29.05 | 344,882 |
| Jul 25, 2024 | 29.20 | 29.60 | 28.95 | 29.00 | 29.00 | 635,513 |
| Jul 24, 2024 | 28.80 | 29.20 | 28.50 | 29.15 | 29.15 | 369,189 |
| Jul 23, 2024 | 28.90 | 28.90 | 28.45 | 28.80 | 28.80 | 394,269 |
| Jul 22, 2024 | 29.00 | 29.10 | 28.75 | 28.90 | 28.90 | 304,841 |
| Jul 21, 2024 | 29.35 | 29.35 | 28.90 | 29.00 | 29.00 | 430,989 |
| Jul 18, 2024 | 29.45 | 29.80 | 29.15 | 29.30 | 29.30 | 747,157 |
| Jul 17, 2024 | 28.95 | 29.35 | 28.75 | 29.10 | 29.10 | 414,057 |
| Jul 16, 2024 | 28.80 | 29.00 | 28.65 | 28.75 | 28.75 | 348,015 |
| Jul 15, 2024 | 28.95 | 29.45 | 28.70 | 28.80 | 28.80 | 568,338 |
| Jul 14, 2024 | 28.35 | 29.05 | 28.20 | 28.95 | 28.95 | 545,757 |
| Jul 11, 2024 | 28.40 | 28.50 | 28.15 | 28.35 | 28.35 | 249,779 |
| Jul 10, 2024 | 28.20 | 28.50 | 28.15 | 28.40 | 28.40 | 299,207 |
| Jul 09, 2024 | 28.25 | 28.40 | 27.85 | 28.15 | 28.15 | 349,039 |
| Jul 08, 2024 | 28.40 | 28.60 | 27.65 | 28.15 | 28.15 | 612,213 |
| Jul 07, 2024 | 28.90 | 28.95 | 28.20 | 28.35 | 28.35 | 502,489 |
| Jul 04, 2024 | 28.75 | 29.05 | 28.50 | 28.90 | 28.90 | 261,827 |
| Jul 03, 2024 | 29.45 | 29.45 | 28.75 | 28.90 | 28.90 | 346,852 |
| Jul 02, 2024 | 28.90 | 29.75 | 28.65 | 29.30 | 29.30 | 773,492 |
| Jul 01, 2024 | 29.15 | 29.20 | 28.45 | 28.70 | 28.70 | 1,020,463 |
| Jun 30, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jun 27, 2024 | 28.60 | 30.30 | 28.25 | 29.65 | 29.65 | 1,622,293 |
| Jun 27, 2024 | 5:4 Stock Split | |||||
| Jun 26, 2024 | 27.72 | 28.08 | 27.68 | 27.84 | 27.84 | 553,558 |
| Jun 25, 2024 | 27.20 | 27.80 | 27.16 | 27.60 | 27.60 | 314,692 |
| Jun 24, 2024 | 27.76 | 27.84 | 27.20 | 27.20 | 27.20 | 459,571 |
| Jun 23, 2024 | 27.92 | 28.12 | 27.72 | 27.76 | 27.76 | 476,205 |
| Jun 13, 2024 | 28.16 | 28.16 | 27.52 | 27.92 | 27.92 | 459,971 |
| Jun 12, 2024 | 28.48 | 28.56 | 27.80 | 27.92 | 27.92 | 543,303 |
| Jun 11, 2024 | 27.72 | 28.52 | 27.44 | 28.36 | 28.36 | 993,577 |
| Jun 10, 2024 | 27.32 | 27.68 | 27.32 | 27.60 | 27.60 | 500,360 |
| Jun 09, 2024 | 27.36 | 27.52 | 27.20 | 27.32 | 27.32 | 498,858 |
| Jun 06, 2024 | 27.60 | 27.60 | 27.08 | 27.36 | 27.36 | 586,995 |
| Jun 05, 2024 | 27.24 | 27.52 | 26.68 | 27.20 | 27.20 | 659,342 |
| Jun 04, 2024 | 27.72 | 27.84 | 27.12 | 27.20 | 27.20 | 677,657 |
| Jun 03, 2024 | 27.52 | 27.88 | 27.44 | 27.72 | 27.72 | 725,550 |
| Jun 02, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| May 30, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| May 29, 2024 | 26.84 | 27.12 | 26.48 | 26.84 | 26.84 | 580,488 |
| May 28, 2024 | 27.32 | 27.40 | 26.80 | 26.84 | 26.84 | 711,251 |
| May 27, 2024 | 27.52 | 27.92 | 27.12 | 27.28 | 27.28 | 960,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.