Saudi - Delayed Quote SAR

Saudi Ceramic Company (2040.SR)

34.30 -0.20 (-0.58%)
At close: April 25 at 3:19 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 34.70 34.90 33.90 34.30 34.30 727,601
Apr 24, 2024 36.20 36.30 33.80 34.50 34.50 1,612,399
Apr 23, 2024 36.60 36.60 35.90 36.00 36.00 916,043
Apr 22, 2024 36.00 36.95 35.80 36.40 36.40 1,258,179
Apr 21, 2024 35.60 36.35 35.50 36.00 36.00 1,137,188
Apr 18, 2024 37.30 37.35 35.60 35.60 35.60 2,784,983
Apr 17, 2024 36.30 37.15 35.70 37.05 37.05 2,820,609
Apr 16, 2024 35.90 37.00 35.60 36.15 36.15 5,991,125
Apr 15, 2024 34.00 35.55 34.00 35.30 35.30 1,971,264
Apr 4, 2024 33.85 34.15 33.25 33.85 33.85 723,172
Apr 3, 2024 34.00 34.20 33.80 33.80 33.80 545,000
Apr 2, 2024 34.05 34.05 33.50 33.95 33.95 451,440
Apr 1, 2024 33.25 34.20 33.20 33.95 33.95 741,552
Mar 31, 2024 34.05 34.40 33.20 33.30 33.30 841,933
Mar 28, 2024 34.85 35.20 33.85 34.05 34.05 1,212,677
Mar 27, 2024 33.55 34.65 33.10 34.60 34.60 1,230,506
Mar 26, 2024 34.15 34.55 33.35 33.50 33.50 938,137
Mar 25, 2024 32.90 35.60 32.80 34.00 34.00 2,857,978
Mar 24, 2024 33.00 33.60 32.10 32.95 32.95 1,834,695
Mar 21, 2024 35.10 35.55 33.45 33.55 33.55 1,759,063
Mar 20, 2024 34.55 35.25 34.45 34.95 34.95 1,366,450
Mar 19, 2024 34.30 34.70 34.20 34.40 34.40 780,177
Mar 18, 2024 34.00 34.85 33.85 34.30 34.30 1,201,400
Mar 17, 2024 33.05 34.50 32.95 33.85 33.85 1,829,462
Mar 14, 2024 33.25 33.30 32.80 32.95 32.95 775,639
Mar 13, 2024 32.60 33.25 32.40 33.20 33.20 791,277
Mar 12, 2024 32.90 33.00 32.50 32.60 32.60 553,579
Mar 11, 2024 33.45 33.50 32.50 32.90 32.90 851,240
Mar 10, 2024 33.25 33.75 32.65 33.45 33.45 843,336
Mar 7, 2024 33.60 33.65 32.70 33.20 33.20 1,490,019
Mar 6, 2024 33.10 33.85 32.95 33.50 33.50 2,048,008
Mar 5, 2024 32.25 32.25 32.25 32.25 32.25 -
Mar 4, 2024 31.20 32.50 31.15 32.25 32.25 3,553,883
Mar 3, 2024 31.00 31.50 30.95 31.15 31.15 909,914
Feb 29, 2024 31.15 31.40 30.95 30.95 30.95 972,537
Feb 28, 2024 31.00 31.30 30.75 31.15 31.15 868,535
Feb 27, 2024 30.45 31.25 30.25 31.00 31.00 1,089,974
Feb 26, 2024 31.30 31.60 30.20 30.45 30.45 1,262,526
Feb 25, 2024 30.35 31.35 30.35 31.20 31.20 1,883,064
Feb 21, 2024 30.30 30.40 29.80 30.00 30.00 783,886
Feb 20, 2024 30.70 30.95 30.15 30.30 30.30 1,221,683
Feb 19, 2024 29.90 31.00 29.80 30.60 30.60 5,466,966
Feb 18, 2024 28.00 29.45 28.00 29.45 29.45 2,745,928
Feb 15, 2024 27.85 28.15 27.80 27.90 27.90 581,981
Feb 14, 2024 28.30 28.30 27.75 27.85 27.85 708,541
Feb 13, 2024 27.90 28.50 27.80 28.20 28.20 1,406,764
Feb 12, 2024 27.65 27.85 27.30 27.75 27.75 1,079,119
Feb 11, 2024 28.20 28.35 27.70 28.00 28.00 703,092
Feb 8, 2024 26.75 27.35 26.65 27.25 27.25 877,060
Feb 7, 2024 26.75 27.35 26.65 27.25 27.25 877,060
Feb 6, 2024 26.80 26.80 26.45 26.70 26.70 252,370
Feb 5, 2024 26.65 26.75 26.40 26.60 26.60 299,197
Feb 4, 2024 26.00 26.50 26.00 26.40 26.40 264,017
Feb 1, 2024 25.95 26.20 25.75 26.00 26.00 410,174
Jan 31, 2024 26.40 26.80 26.10 26.15 26.15 468,710
Jan 30, 2024 27.45 27.60 26.30 26.40 26.40 705,130
Jan 29, 2024 26.90 27.75 26.85 27.40 27.40 1,219,686
Jan 28, 2024 26.45 27.00 26.45 26.85 26.85 431,066
Jan 25, 2024 26.55 26.60 26.35 26.45 26.45 199,388
Jan 24, 2024 26.30 26.55 26.05 26.45 26.45 288,294
Jan 23, 2024 26.25 26.40 26.00 26.20 26.20 250,964
Jan 22, 2024 26.30 26.30 26.30 26.30 26.30 -
Jan 21, 2024 26.40 26.75 26.25 26.30 26.30 290,523
Jan 18, 2024 26.60 26.70 25.80 26.35 26.35 539,317
Jan 17, 2024 27.45 27.45 26.70 26.80 26.80 416,299
Jan 16, 2024 26.75 27.45 26.75 27.45 27.45 542,285
Jan 15, 2024 26.70 26.95 26.60 26.85 26.85 343,007
Jan 14, 2024 26.90 27.00 26.60 26.70 26.70 372,559
Jan 11, 2024 27.40 27.40 26.85 27.05 27.05 459,371
Jan 10, 2024 27.45 27.65 27.10 27.45 27.45 513,112
Jan 9, 2024 27.90 27.90 27.30 27.45 27.45 615,481
Jan 8, 2024 28.10 28.10 27.75 27.95 27.95 432,613
Jan 7, 2024 28.10 28.30 28.00 28.10 28.10 666,208
Jan 4, 2024 27.50 28.10 27.15 28.05 28.05 1,087,746
Jan 3, 2024 28.10 28.25 27.60 27.60 27.60 973,701
Jan 2, 2024 28.10 28.65 28.05 28.10 28.10 1,927,790
Jan 1, 2024 27.60 28.10 27.45 27.95 27.95 1,069,014
Dec 31, 2023 27.20 27.60 27.10 27.55 27.55 727,137
Dec 28, 2023 27.30 27.75 27.15 27.25 27.25 814,280
Dec 27, 2023 27.70 27.80 27.20 27.30 27.30 1,230,489
Dec 26, 2023 26.90 27.60 26.70 27.50 27.50 1,529,227
Dec 25, 2023 26.80 27.00 26.70 26.85 26.85 863,301
Dec 24, 2023 26.55 26.80 26.45 26.70 26.70 369,288
Dec 21, 2023 26.95 26.95 26.50 26.60 26.60 426,442
Dec 20, 2023 26.70 27.20 26.60 27.00 27.00 533,519
Dec 19, 2023 26.85 26.85 26.45 26.70 26.70 486,539
Dec 18, 2023 26.90 27.05 26.65 26.85 26.85 426,233
Dec 17, 2023 27.10 27.25 26.90 26.90 26.90 433,849
Dec 14, 2023 27.45 27.50 27.10 27.10 27.10 567,882
Dec 13, 2023 27.15 27.60 27.05 27.35 27.35 823,466
Dec 12, 2023 27.00 27.20 26.80 27.00 27.00 454,874
Dec 11, 2023 26.95 27.00 26.80 26.90 26.90 367,564
Dec 10, 2023 27.40 27.45 26.80 26.80 26.80 740,089
Dec 7, 2023 27.10 27.35 26.60 27.30 27.30 810,814
Dec 6, 2023 26.55 27.10 26.35 26.90 26.90 1,043,095
Dec 5, 2023 27.20 27.50 26.60 26.60 26.60 1,070,776
Dec 4, 2023 27.00 27.30 26.60 27.30 27.30 579,303
Dec 3, 2023 26.80 27.00 26.50 27.00 27.00 545,582
Nov 30, 2023 26.10 26.80 25.95 26.75 26.75 840,393
Nov 29, 2023 26.20 26.45 25.90 26.05 26.05 415,509
Nov 28, 2023 26.35 26.50 25.80 26.00 26.00 384,238
Nov 27, 2023 26.25 26.45 25.80 26.40 26.40 572,877
Nov 26, 2023 25.45 26.20 25.25 26.15 26.15 840,693
Nov 23, 2023 25.50 25.50 25.05 25.10 25.10 292,978
Nov 22, 2023 25.50 25.50 25.05 25.10 25.10 292,978
Nov 21, 2023 25.60 25.65 25.05 25.50 25.50 358,447
Nov 20, 2023 25.55 25.70 25.25 25.50 25.50 619,160
Nov 19, 2023 24.50 25.45 24.50 25.40 25.40 972,115
Nov 16, 2023 24.18 24.46 24.00 24.46 24.46 457,974
Nov 15, 2023 23.64 24.10 23.64 24.08 24.08 225,920
Nov 14, 2023 23.54 23.82 23.54 23.62 23.62 187,484
Nov 13, 2023 23.84 24.08 23.60 23.60 23.60 303,335
Nov 12, 2023 22.98 23.86 22.80 23.80 23.80 480,697
Nov 9, 2023 23.36 23.54 23.06 23.48 23.48 278,924
Nov 8, 2023 24.20 24.30 23.36 23.36 23.36 653,040
Nov 7, 2023 24.78 24.78 24.20 24.22 24.22 384,016
Nov 6, 2023 24.94 24.94 24.22 24.66 24.66 373,522
Nov 5, 2023 24.00 24.80 23.98 24.72 24.72 706,766
Nov 2, 2023 23.80 24.16 23.76 23.94 23.94 367,302
Nov 1, 2023 24.00 24.00 23.60 23.78 23.78 253,340
Oct 31, 2023 23.54 24.10 23.54 23.80 23.80 676,068
Oct 30, 2023 23.30 23.60 23.24 23.42 23.42 339,225
Oct 29, 2023 23.36 23.44 23.12 23.18 23.18 248,427
Oct 26, 2023 23.36 23.72 23.16 23.48 23.48 344,184
Oct 25, 2023 23.06 23.44 22.88 23.40 23.40 326,809
Oct 24, 2023 23.00 23.24 22.68 23.04 23.04 407,602
Oct 23, 2023 23.64 23.70 23.08 23.10 23.10 369,915
Oct 22, 2023 24.02 24.08 23.40 23.48 23.48 496,621
Oct 19, 2023 24.30 24.32 24.00 24.10 24.10 417,491
Oct 18, 2023 24.60 24.78 24.16 24.16 24.16 521,813
Oct 17, 2023 24.90 25.20 24.62 24.62 24.62 709,140
Oct 16, 2023 24.18 24.84 24.12 24.80 24.80 873,904
Oct 15, 2023 24.30 24.34 24.06 24.14 24.14 649,296
Oct 12, 2023 24.16 24.28 23.92 24.20 24.20 1,136,648
Oct 11, 2023 24.80 25.00 23.94 24.02 24.02 700,471
Oct 10, 2023 26.05 26.25 24.82 24.84 24.84 861,211
Oct 9, 2023 26.25 26.65 26.00 26.00 26.00 485,128
Oct 8, 2023 27.10 27.30 26.05 26.25 26.25 671,961
Oct 5, 2023 27.30 27.45 27.15 27.35 27.35 314,337
Oct 4, 2023 27.40 27.55 27.25 27.35 27.35 444,155
Oct 3, 2023 27.80 27.90 27.50 27.60 27.60 328,666
Oct 2, 2023 28.00 28.30 27.75 27.80 27.80 434,652
Oct 1, 2023 28.40 28.40 28.40 28.40 28.40 -
Sep 28, 2023 28.65 28.65 28.35 28.40 28.40 232,800
Sep 27, 2023 28.20 28.65 28.05 28.65 28.65 322,226
Sep 26, 2023 28.25 28.45 27.90 28.25 28.25 289,074
Sep 25, 2023 28.60 28.85 28.20 28.25 28.25 331,560
Sep 21, 2023 28.65 29.25 28.30 28.70 28.70 556,146
Sep 20, 2023 28.80 28.90 28.55 28.65 28.65 373,872
Sep 19, 2023 29.10 29.20 28.65 28.80 28.80 549,398
Sep 18, 2023 29.20 29.55 28.65 28.95 28.95 745,798
Sep 17, 2023 28.60 28.60 28.60 28.60 28.60 -
Sep 14, 2023 29.00 29.00 28.55 28.60 28.60 330,422
Sep 13, 2023 29.25 29.25 28.85 28.95 28.95 427,736
Sep 12, 2023 29.90 29.90 28.70 29.00 29.00 1,085,522
Sep 11, 2023 27.95 29.70 27.95 29.70 29.70 2,182,025
Sep 10, 2023 27.75 27.75 27.75 27.75 27.75 -
Sep 7, 2023 27.80 28.00 27.65 27.75 27.75 360,830
Sep 6, 2023 28.30 28.35 27.80 27.90 27.90 474,907
Sep 5, 2023 28.40 28.50 28.20 28.30 28.30 347,238
Sep 4, 2023 28.90 28.90 28.30 28.35 28.35 487,092
Sep 3, 2023 28.85 29.00 28.80 28.80 28.80 292,356
Aug 31, 2023 29.15 29.20 28.80 29.05 29.05 466,782
Aug 30, 2023 28.75 29.05 28.70 29.05 29.05 315,892
Aug 29, 2023 28.85 29.15 28.65 28.65 28.65 488,760
Aug 28, 2023 28.70 28.80 28.60 28.80 28.80 307,981
Aug 27, 2023 28.50 29.05 28.50 28.60 28.60 660,190
Aug 24, 2023 28.45 28.60 28.30 28.45 28.45 325,273
Aug 23, 2023 28.35 28.70 28.30 28.45 28.45 338,096
Aug 22, 2023 28.45 28.60 28.00 28.40 28.40 431,135
Aug 21, 2023 28.80 29.05 28.50 28.60 28.60 366,095
Aug 20, 2023 28.80 29.20 28.65 28.80 28.80 676,671
Aug 17, 2023 28.60 28.85 28.40 28.70 28.70 429,215
Aug 16, 2023 28.85 29.15 28.60 28.60 28.60 480,496
Aug 15, 2023 29.15 29.25 28.85 28.95 28.95 448,498
Aug 14, 2023 29.50 29.50 29.05 29.20 29.20 498,585
Aug 13, 2023 29.50 29.70 29.40 29.50 29.50 529,551
Aug 10, 2023 29.40 29.50 28.95 29.40 29.40 649,521
Aug 9, 2023 29.00 29.30 28.45 29.30 29.30 707,785
Aug 8, 2023 28.90 29.15 28.70 29.00 29.00 516,311
Aug 7, 2023 29.90 29.95 28.25 28.90 28.90 1,594,180
Aug 6, 2023 29.90 30.20 29.85 29.95 29.95 442,899
Aug 3, 2023 29.80 30.15 29.80 30.00 30.00 450,186
Aug 2, 2023 30.20 30.30 29.90 29.90 29.90 658,602
Aug 1, 2023 30.45 30.60 30.20 30.25 30.25 458,301
Jul 31, 2023 30.55 30.70 30.30 30.40 30.40 597,080
Jul 30, 2023 30.55 30.90 30.40 30.55 30.55 997,152
Jul 27, 2023 31.05 31.35 30.60 30.60 30.60 947,602
Jul 26, 2023 31.05 31.45 30.80 31.10 31.10 931,997
Jul 25, 2023 31.60 31.65 31.00 31.15 31.15 1,661,908
Jul 24, 2023 30.50 31.40 29.60 31.40 31.40 3,329,285
Jul 23, 2023 30.65 30.95 30.40 30.45 30.45 1,244,713
Jul 20, 2023 31.05 31.05 30.45 30.65 30.65 1,394,960
Jul 19, 2023 30.80 31.35 30.80 31.00 31.00 2,624,857
Jul 18, 2023 32.45 32.45 30.60 30.80 30.80 5,111,355
Jul 17, 2023 33.25 33.25 32.35 32.45 32.45 1,988,301
Jul 16, 2023 33.80 33.80 33.10 33.30 33.30 1,828,679
Jul 13, 2023 34.45 34.50 33.90 34.10 34.10 915,904
Jul 12, 2023 34.80 35.00 34.35 34.45 34.45 961,882
Jul 11, 2023 35.65 35.65 34.75 34.80 34.80 1,239,893
Jul 10, 2023 35.50 36.00 35.20 35.70 35.70 1,613,300
Jul 9, 2023 35.30 36.00 35.00 35.35 35.35 2,544,246
Jul 6, 2023 34.00 35.00 33.95 35.00 35.00 1,570,123
Jul 5, 2023 33.80 35.00 33.55 33.95 33.95 2,815,056
Jul 4, 2023 33.85 34.00 33.55 33.80 33.80 941,440
Jul 3, 2023 33.60 33.95 33.30 33.75 33.75 959,674
Jul 2, 2023 33.50 33.80 33.20 33.50 33.50 666,878
Jun 22, 2023 34.25 34.25 33.30 33.30 33.30 1,044,142
Jun 21, 2023 34.15 34.40 33.65 34.25 34.25 999,764
Jun 20, 2023 33.80 34.15 33.70 34.10 34.10 1,534,826
Jun 19, 2023 35.25 35.35 33.90 33.90 33.90 2,317,597
Jun 18, 2023 33.70 35.10 33.55 35.00 35.00 496
Jun 15, 2023 33.80 34.10 33.40 33.60 33.60 497
Jun 14, 2023 33.15 33.75 33.15 33.70 33.70 722
Jun 13, 2023 33.55 33.95 33.15 33.20 33.20 3,010
Jun 12, 2023 34.30 34.40 33.55 33.60 33.60 500
Jun 11, 2023 33.50 34.30 33.45 34.30 34.30 1,048
Jun 8, 2023 31.70 32.00 31.30 31.35 31.35 2,260
Jun 7, 2023 31.80 32.65 31.80 32.65 32.65 3,500
Jun 6, 2023 31.65 31.80 31.30 31.70 31.70 9,376
Jun 5, 2023 32.00 32.15 31.60 31.60 31.60 579
Jun 4, 2023 31.60 32.05 31.55 31.95 31.95 2,000
Jun 1, 2023 31.70 32.00 31.30 31.35 31.35 500
May 31, 2023 32.25 32.25 31.50 31.70 31.70 3,680
May 30, 2023 32.95 33.10 32.40 32.40 32.40 500
May 29, 2023 32.80 33.15 32.70 32.95 32.95 674
May 28, 2023 32.95 33.20 32.70 32.75 32.75 1,899
May 25, 2023 32.90 33.25 32.50 32.55 32.55 3,000
May 24, 2023 32.20 32.85 32.15 32.65 32.65 500
May 23, 2023 31.90 32.10 31.65 32.05 32.05 1,500
May 22, 2023 32.25 32.45 31.75 31.90 31.90 1,722
May 21, 2023 31.15 32.00 31.05 32.00 32.00 637
May 18, 2023 31.15 31.20 30.80 31.00 31.00 1,800
May 17, 2023 30.95 31.10 30.70 31.00 31.00 1,281
May 16, 2023 31.40 31.40 30.75 30.95 30.95 2,011
May 15, 2023 31.05 31.50 30.95 31.25 31.25 5,000
May 14, 2023 31.20 31.30 30.70 31.00 31.00 500
May 11, 2023 30.70 30.95 30.40 30.90 30.90 897
May 10, 2023 30.95 31.00 30.40 30.65 30.65 6,001
May 9, 2023 31.60 31.60 30.75 30.95 30.95 1,000
May 8, 2023 31.65 31.65 31.30 31.50 31.50 773
May 7, 2023 31.35 32.00 31.35 31.50 31.50 500
May 4, 2023 30.70 31.25 30.70 31.05 31.05 678
May 3, 2023 31.65 31.65 31.00 31.05 31.05 715
May 2, 2023 31.65 32.15 31.60 31.70 31.70 575
May 1, 2023 32.00 32.00 32.00 32.00 32.00 -
Apr 30, 2023 32.00 32.00 32.00 32.00 32.00 -
Apr 27, 2023 32.10 32.20 31.80 32.00 32.00 5,870
Apr 26, 2023 31.60 32.15 31.45 32.10 32.10 2,000
Apr 25, 2023 31.65 31.90 31.35 31.50 31.50 4,977