Eastern Province Cement Company (3080.SR)

Saudi - Saudi Delayed Price. Currency in SAR

38.25

0.00

(0.00%)

At close: 03:13PM AST

Advertisement

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SARDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	38.35	38.50	37.80	38.25	38.25	28,393
Dec 05, 2023	38.50	38.50	38.10	38.25	38.25	27,461
Dec 04, 2023	38.25	38.50	38.05	38.40	38.40	48,705
Dec 03, 2023	38.40	38.70	38.15	38.15	38.15	57,239
Nov 30, 2023	38.25	38.50	37.65	38.50	38.50	59,524
Nov 29, 2023	38.50	38.50	37.50	37.95	37.95	61,306
Nov 28, 2023	37.90	38.50	37.65	37.95	37.95	90,329
Nov 27, 2023	38.20	38.20	37.60	37.70	37.70	30,848
Nov 26, 2023	38.15	38.20	37.95	37.95	37.95	68,131
Nov 23, 2023	38.15	38.40	37.50	37.80	37.80	65,489
Nov 22, 2023	38.15	38.40	37.50	37.80	37.80	65,489
Nov 21, 2023	38.10	38.50	38.00	38.40	38.40	21,967
Nov 20, 2023	38.50	38.80	37.90	38.40	38.40	50,172
Nov 19, 2023	37.35	38.80	37.35	38.50	38.50	70,193
Nov 16, 2023	37.15	37.35	36.95	37.30	37.30	51,477
Nov 15, 2023	36.85	37.20	36.50	37.10	37.10	43,511
Nov 14, 2023	36.80	36.90	36.35	36.60	36.60	28,122
Nov 13, 2023	36.90	36.90	36.60	36.80	36.80	21,734
Nov 12, 2023	36.45	36.95	36.45	36.85	36.85	17,344
Nov 09, 2023	36.85	36.90	36.25	36.45	36.45	74,700
Nov 08, 2023	36.40	36.60	36.25	36.40	36.40	16,443
Nov 07, 2023	36.50	36.75	36.30	36.40	36.40	34,862
Nov 06, 2023	37.20	37.20	36.45	36.75	36.75	75,424
Nov 05, 2023	37.10	37.30	37.00	37.10	37.10	11,321
Nov 02, 2023	36.75	37.50	36.75	37.05	37.05	20,370
Nov 01, 2023	37.00	37.10	36.50	36.75	36.75	27,886
Oct 31, 2023	36.75	37.00	36.70	36.95	36.95	20,834
Oct 30, 2023	37.10	37.20	36.70	36.75	36.75	29,611
Oct 29, 2023	37.20	37.20	36.40	37.20	37.20	14,832
Oct 26, 2023	37.30	37.30	36.45	37.20	37.20	17,390
Oct 25, 2023	36.40	37.30	36.10	37.30	37.30	30,461
Oct 24, 2023	35.55	36.35	35.55	36.25	36.25	29,522
Oct 23, 2023	36.80	37.00	35.50	35.50	35.50	38,389
Oct 22, 2023	37.20	37.70	37.00	37.00	37.00	16,515
Oct 19, 2023	37.60	37.75	37.30	37.60	37.60	9,682
Oct 18, 2023	37.70	38.00	37.30	37.50	37.50	29,945
Oct 17, 2023	37.40	37.80	37.25	37.80	37.80	31,832
Oct 16, 2023	37.20	37.60	37.00	37.50	37.50	35,942
Oct 15, 2023	37.55	37.55	37.00	37.40	37.40	30,238
Oct 12, 2023	36.80	37.00	36.50	36.85	36.85	24,016
Oct 11, 2023	38.00	38.00	36.60	36.80	36.80	55,166
Oct 10, 2023	37.30	37.70	37.05	37.20	37.20	29,969
Oct 09, 2023	37.10	37.40	36.80	37.00	37.00	26,828
Oct 08, 2023	37.60	37.80	36.50	36.80	36.80	24,798
Oct 05, 2023	37.10	37.60	36.75	37.60	37.60	38,549
Oct 04, 2023	37.85	37.85	36.65	37.10	37.10	52,113
Oct 03, 2023	38.35	38.55	37.55	37.85	37.85	66,425
Oct 02, 2023	39.50	39.50	38.15	38.30	38.30	40,861
Oct 01, 2023	38.95	38.95	38.95	38.95	38.95	-
Sep 28, 2023	38.65	39.35	38.65	38.95	38.95	24,307
Sep 27, 2023	38.90	38.95	38.30	38.85	38.85	86,630
Sep 26, 2023	39.30	39.75	38.85	39.25	39.25	31,876
Sep 25, 2023	39.80	40.00	39.50	39.90	39.90	11,663
Sep 21, 2023	40.15	40.15	39.55	39.80	39.80	15,424
Sep 20, 2023	40.25	40.30	39.65	39.80	39.80	74,017
Sep 19, 2023	40.35	40.40	39.70	40.20	40.20	31,348
Sep 18, 2023	39.90	40.35	39.00	40.35	40.35	58,972
Sep 17, 2023	40.45	40.45	40.45	40.45	40.45	-
Sep 14, 2023	40.30	40.45	39.65	40.45	40.45	17,500
Sep 13, 2023	40.50	40.50	40.00	40.30	40.30	11,074
Sep 12, 2023	40.35	40.65	40.05	40.40	40.40	21,773
Sep 11, 2023	40.00	40.40	39.75	40.20	40.20	55,699
Sep 10, 2023	39.35	39.35	39.35	39.35	39.35	-
Sep 07, 2023	40.35	40.35	39.00	39.35	39.35	103,837
Sep 06, 2023	41.65	41.95	40.10	40.35	40.35	70,506
Sep 05, 2023	41.90	41.95	41.60	41.65	41.65	11,697
Sep 04, 2023	42.30	42.30	41.90	42.00	42.00	12,303
Sep 03, 2023	42.45	42.60	41.85	42.20	42.20	20,447
Aug 31, 2023	42.45	42.50	42.00	42.50	42.50	40,375
Aug 30, 2023	41.75	42.40	41.75	42.20	42.20	15,135
Aug 29, 2023	42.50	43.10	41.75	41.75	41.75	74,625
Aug 28, 2023	43.30	43.45	42.60	42.70	42.70	36,739
Aug 27, 2023	42.35	43.20	42.35	43.20	43.20	38,017
Aug 24, 2023	42.15	42.80	41.75	42.50	42.50	23,745
Aug 23, 2023	42.20	42.55	42.10	42.25	42.25	22,157
Aug 22, 2023	43.20	43.20	42.35	42.55	42.55	12,205
Aug 21, 2023	43.40	43.40	42.40	43.30	43.30	54,270
Aug 21, 2023	0.6 Dividend
Aug 20, 2023	43.45	43.95	43.35	43.95	43.35	61,743
Aug 17, 2023	43.65	44.50	43.00	43.40	42.81	26,329
Aug 16, 2023	44.00	44.20	43.35	43.65	43.05	48,001
Aug 15, 2023	44.75	44.75	43.95	44.15	43.55	11,699
Aug 14, 2023	44.25	44.50	43.95	44.35	43.74	33,917
Aug 13, 2023	44.50	44.60	43.95	44.15	43.55	17,983
Aug 10, 2023	44.25	44.80	43.95	44.10	43.50	45,344
Aug 09, 2023	44.35	45.00	43.95	44.50	43.89	24,619
Aug 08, 2023	43.75	44.35	43.75	44.00	43.40	72,322
Aug 07, 2023	45.50	45.70	43.75	44.20	43.60	75,353
Aug 06, 2023	46.30	46.35	45.10	45.70	45.08	14,794
Aug 03, 2023	46.00	46.40	45.60	46.30	45.67	135,073
Aug 02, 2023	45.75	46.00	45.00	46.00	45.37	29,092
Aug 01, 2023	45.20	45.90	45.20	45.70	45.08	55,373
Jul 31, 2023	45.55	45.75	45.00	45.25	44.63	36,459
Jul 30, 2023	44.45	45.60	44.45	45.30	44.68	10,133
Jul 27, 2023	45.25	45.25	45.00	45.20	44.58	165,114
Jul 26, 2023	45.30	45.55	45.00	45.40	44.78	13,780
Jul 25, 2023	45.40	45.80	45.40	45.60	44.98	12,391
Jul 24, 2023	45.30	46.05	45.30	45.60	44.98	13,228
Jul 23, 2023	45.95	45.95	45.55	45.75	45.13	20,178
Jul 20, 2023	46.20	46.25	45.55	45.85	45.22	4,880
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,549.34-17.84(-0.39%)

Dow 3036,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Russell 20001,852.05-3.99(-0.21%)

Crude Oil69.60+0.22(+0.32%)

Gold2,044.00-3.90(-0.19%)

Eastern Province Cement Company (3080.SR)

S&P 500
4,549.34
-17.84(-0.39%)

Dow 30
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Russell 2000
1,852.05
-3.99(-0.21%)

Crude Oil
69.60
+0.22(+0.32%)

Gold
2,044.00
-3.90(-0.19%)