Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia
· Delayed Price · Currency is SAR 28.64
+0.40 (1.42%)
Dec 4, 2025, 3:19 PM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.28 | 28.94 | 28.28 | 28.64 | 28.64 | 1.42% | 150,930 |
| Dec 3, 2025 | 28.42 | 28.48 | 28.16 | 28.24 | 28.24 | -0.63% | 105,705 |
| Dec 2, 2025 | 28.28 | 28.48 | 28.00 | 28.42 | 28.42 | 0.50% | 160,885 |
| Dec 1, 2025 | 28.10 | 28.38 | 27.98 | 28.28 | 28.28 | 0.64% | 116,935 |
| Nov 30, 2025 | 28.50 | 28.82 | 28.02 | 28.10 | 28.10 | -1.40% | 116,955 |
| Nov 27, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | 28.50 | -0.07% | 161,652 |
| Nov 26, 2025 | 28.00 | 28.60 | 27.86 | 28.52 | 28.52 | 1.57% | 207,281 |
| Nov 25, 2025 | 28.98 | 28.98 | 28.08 | 28.08 | 28.08 | -3.17% | 244,792 |
| Nov 24, 2025 | 28.86 | 29.00 | 28.44 | 29.00 | 29.00 | 0.35% | 203,180 |
| Nov 23, 2025 | 29.00 | 29.18 | 28.86 | 28.90 | 28.90 | -0.28% | 103,070 |
| Nov 20, 2025 | 29.30 | 29.36 | 28.92 | 28.98 | 28.98 | -0.75% | 168,618 |
| Nov 19, 2025 | 29.04 | 29.82 | 28.98 | 29.20 | 29.20 | 0.69% | 241,674 |
| Nov 18, 2025 | 28.50 | 29.14 | 28.22 | 29.00 | 29.00 | 1.54% | 269,551 |
| Nov 17, 2025 | 28.62 | 28.88 | 28.00 | 28.56 | 28.56 | -0.21% | 339,091 |
| Nov 16, 2025 | 29.56 | 29.56 | 28.60 | 28.62 | 28.62 | -3.18% | 297,278 |
| Nov 13, 2025 | 30.00 | 30.04 | 29.46 | 29.56 | 29.56 | -1.53% | 195,130 |
| Nov 12, 2025 | 29.56 | 30.24 | 29.56 | 30.02 | 30.02 | 1.56% | 413,256 |
| Nov 11, 2025 | 29.54 | 29.58 | 29.26 | 29.56 | 29.56 | 0.07% | 236,664 |
| Nov 10, 2025 | 29.02 | 29.68 | 28.86 | 29.54 | 29.54 | 1.72% | 302,218 |
| Nov 9, 2025 | 29.26 | 29.32 | 28.86 | 29.04 | 29.04 | -0.75% | 186,396 |
| Nov 6, 2025 | 28.80 | 29.26 | 28.62 | 29.26 | 29.26 | 1.60% | 280,771 |
| Nov 5, 2025 | 28.96 | 29.08 | 28.54 | 28.80 | 28.80 | -0.69% | 321,269 |
| Nov 4, 2025 | 29.32 | 29.54 | 28.90 | 29.00 | 29.00 | -1.09% | 546,998 |
| Nov 3, 2025 | 30.54 | 30.54 | 29.32 | 29.32 | 29.32 | -3.55% | 584,465 |
| Nov 2, 2025 | 30.52 | 30.64 | 30.30 | 30.40 | 30.40 | -0.33% | 160,769 |
| Oct 30, 2025 | 30.54 | 31.14 | 30.32 | 30.50 | 30.50 | - | 439,937 |
| Oct 29, 2025 | 30.58 | 30.70 | 30.20 | 30.50 | 30.50 | -0.26% | 387,877 |
| Oct 28, 2025 | 31.00 | 31.00 | 30.52 | 30.58 | 30.58 | -0.97% | 375,687 |
| Oct 27, 2025 | 31.30 | 31.50 | 30.84 | 30.88 | 30.88 | -0.39% | 565,368 |
| Oct 26, 2025 | 31.08 | 31.40 | 30.94 | 31.00 | 31.00 | -0.26% | 228,671 |
| Oct 23, 2025 | 30.88 | 31.30 | 30.64 | 31.08 | 31.08 | 1.44% | 261,587 |
| Oct 22, 2025 | 30.68 | 31.00 | 30.56 | 30.64 | 30.64 | -0.13% | 257,098 |
| Oct 21, 2025 | 31.42 | 31.54 | 30.68 | 30.68 | 30.68 | -1.98% | 479,206 |
| Oct 20, 2025 | 31.86 | 32.06 | 31.30 | 31.30 | 31.30 | -2.07% | 387,677 |
| Oct 19, 2025 | 31.70 | 32.20 | 31.56 | 31.96 | 31.96 | 0.82% | 573,551 |
| Oct 16, 2025 | 31.58 | 31.80 | 31.30 | 31.70 | 31.70 | 0.38% | 268,706 |
| Oct 15, 2025 | 31.54 | 31.72 | 31.10 | 31.58 | 31.58 | -0.06% | 573,102 |
| Oct 14, 2025 | 32.00 | 32.06 | 31.32 | 31.60 | 31.60 | -1.13% | 483,434 |
| Oct 13, 2025 | 31.86 | 32.16 | 31.50 | 31.96 | 31.96 | 0.38% | 611,494 |
| Oct 12, 2025 | 31.00 | 32.20 | 30.88 | 31.84 | 31.84 | -1.18% | 502,949 |
| Oct 9, 2025 | 32.80 | 32.80 | 32.16 | 32.22 | 32.22 | -0.86% | 587,361 |
| Oct 8, 2025 | 32.12 | 32.86 | 31.90 | 32.50 | 32.50 | 1.18% | 830,078 |
| Oct 7, 2025 | 32.06 | 32.56 | 32.04 | 32.12 | 32.12 | 0.25% | 547,352 |
| Oct 6, 2025 | 31.60 | 32.62 | 31.58 | 32.04 | 32.04 | 1.39% | 714,331 |
| Oct 5, 2025 | 31.60 | 32.06 | 31.50 | 31.60 | 31.60 | 0.19% | 461,794 |
| Oct 2, 2025 | 31.98 | 32.10 | 31.50 | 31.54 | 31.54 | -0.82% | 317,775 |
| Oct 1, 2025 | 31.94 | 32.20 | 31.66 | 31.80 | 31.80 | -0.93% | 472,520 |
| Sep 30, 2025 | 31.50 | 32.50 | 31.50 | 32.10 | 32.10 | 1.90% | 908,930 |
| Sep 29, 2025 | 30.80 | 31.80 | 30.38 | 31.50 | 31.50 | 1.61% | 1,014,240 |
| Sep 28, 2025 | 31.80 | 31.98 | 30.72 | 31.00 | 31.00 | -2.52% | 457,090 |