Saudi - Delayed Quote SAR

Eastern Province Cement Company (3080.SR)

33.40 -0.60 (-1.76%)
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 34.40 34.40 33.35 33.40 33.40 84,954
Apr 24, 2024 34.00 34.20 33.65 34.00 34.00 68,154
Apr 23, 2024 34.65 34.75 34.00 34.20 34.20 109,312
Apr 22, 2024 34.70 35.10 34.65 34.65 34.65 53,990
Apr 21, 2024 35.30 35.30 34.70 34.70 34.70 51,454
Apr 18, 2024 35.00 35.30 34.80 35.30 35.30 78,467
Apr 17, 2024 35.40 35.40 34.85 35.05 35.05 56,556
Apr 16, 2024 35.70 35.70 34.95 35.25 35.25 93,351
Apr 15, 2024 35.60 35.75 35.50 35.50 35.50 80,820
Apr 4, 2024 35.40 35.70 35.25 35.50 35.50 65,978
Apr 3, 2024 34.90 35.35 34.85 35.15 35.15 95,722
Apr 2, 2024 34.90 34.90 34.60 34.90 34.90 77,439
Apr 1, 2024 35.00 35.10 34.80 35.00 35.00 55,536
Mar 31, 2024 35.35 35.35 34.95 34.95 34.95 68,174
Mar 28, 2024 35.70 35.80 35.00 35.35 35.35 87,030
Mar 27, 2024 35.20 35.80 35.20 35.75 35.75 80,995
Mar 26, 2024 35.95 36.10 35.30 35.35 35.35 107,518
Mar 25, 2024 35.60 36.20 35.50 35.95 35.95 71,520
Mar 24, 2024 36.15 36.20 35.75 35.95 35.95 97,928
Mar 21, 2024 36.40 36.40 35.95 36.20 36.20 119,663
Mar 20, 2024 36.35 36.45 36.10 36.15 36.15 129,250
Mar 19, 2024 36.55 36.60 36.35 36.40 36.40 74,900
Mar 18, 2024 1.00 Dividend
Mar 18, 2024 37.60 37.60 36.65 36.65 36.65 134,050
Mar 17, 2024 38.10 38.20 37.85 38.10 37.10 257,138
Mar 14, 2024 38.00 38.55 37.60 37.65 36.66 323,539
Mar 13, 2024 37.30 38.05 37.15 38.00 37.00 214,115
Mar 12, 2024 37.80 37.80 36.80 37.10 36.13 263,474
Mar 11, 2024 36.30 36.80 36.10 36.80 35.83 264,340
Mar 10, 2024 35.55 35.60 35.30 35.40 34.47 33,166
Mar 7, 2024 35.45 35.60 35.35 35.55 34.62 33,716
Mar 6, 2024 35.80 35.80 35.45 35.50 34.57 31,813
Mar 5, 2024 35.50 35.50 35.50 35.50 34.57 -
Mar 4, 2024 35.50 35.65 35.35 35.50 34.57 57,392
Mar 3, 2024 35.85 35.95 35.35 35.50 34.57 83,574
Feb 29, 2024 36.15 36.40 35.85 35.85 34.91 109,843
Feb 28, 2024 36.20 36.40 36.10 36.35 35.40 30,477
Feb 27, 2024 36.20 36.40 36.05 36.15 35.20 40,659
Feb 26, 2024 36.55 36.55 36.15 36.20 35.25 68,163
Feb 25, 2024 36.15 36.60 36.15 36.60 35.64 61,958
Feb 21, 2024 36.10 36.40 36.10 36.35 35.40 29,818
Feb 20, 2024 36.55 36.55 36.00 36.20 35.25 73,476
Feb 19, 2024 36.35 36.90 36.00 36.55 35.59 110,230
Feb 18, 2024 35.55 36.35 35.55 36.20 35.25 98,161
Feb 15, 2024 35.40 35.80 35.35 35.50 34.57 69,874
Feb 14, 2024 35.75 36.00 35.35 35.40 34.47 56,712
Feb 13, 2024 35.50 35.80 35.20 35.80 34.86 26,276
Feb 12, 2024 35.70 35.75 35.25 35.55 34.62 45,791
Feb 11, 2024 36.45 36.45 35.75 35.75 34.81 25,651
Feb 8, 2024 35.95 36.45 35.95 36.20 35.25 29,429
Feb 7, 2024 35.95 36.45 35.95 36.20 35.25 29,429
Feb 6, 2024 36.05 36.45 35.60 36.45 35.49 68,306
Feb 5, 2024 35.45 36.00 35.25 35.70 34.76 68,677
Feb 4, 2024 35.25 35.45 35.05 35.45 34.52 36,120
Feb 1, 2024 35.45 35.45 34.95 35.00 34.08 99,358
Jan 31, 2024 35.50 35.75 35.15 35.60 34.67 47,601
Jan 30, 2024 36.20 36.50 35.50 35.75 34.81 120,598
Jan 29, 2024 36.50 36.50 36.20 36.40 35.44 65,593
Jan 28, 2024 36.40 36.50 36.20 36.50 35.54 38,922
Jan 25, 2024 36.00 36.40 36.00 36.35 35.40 26,412
Jan 24, 2024 36.25 36.30 35.95 36.00 35.06 71,553
Jan 23, 2024 35.80 36.35 35.60 36.25 35.30 83,115
Jan 22, 2024 35.60 35.60 35.60 35.60 34.67 -
Jan 21, 2024 35.90 35.90 35.35 35.60 34.67 59,538
Jan 18, 2024 35.85 35.95 35.35 35.90 34.96 62,304
Jan 17, 2024 36.00 36.10 35.75 35.85 34.91 45,438
Jan 16, 2024 36.00 36.25 35.80 36.00 35.06 74,660
Jan 15, 2024 36.00 36.25 35.85 36.00 35.06 91,834
Jan 14, 2024 36.45 36.45 36.00 36.05 35.10 95,814
Jan 11, 2024 36.65 36.65 36.20 36.45 35.49 34,871
Jan 10, 2024 36.90 37.00 36.15 36.30 35.35 110,718
Jan 9, 2024 37.00 37.05 36.75 36.90 35.93 71,905
Jan 8, 2024 37.55 37.55 36.75 37.00 36.03 94,338
Jan 7, 2024 37.70 37.95 37.45 37.55 36.56 156,431
Jan 4, 2024 37.20 37.70 36.55 37.70 36.71 136,338
Jan 3, 2024 38.30 38.30 37.60 37.60 36.61 174,991
Jan 2, 2024 38.10 38.10 37.95 38.05 37.05 44,933
Jan 1, 2024 38.10 38.10 37.90 38.05 37.05 66,682
Dec 31, 2023 38.00 38.10 37.80 38.10 37.10 45,796
Dec 28, 2023 38.00 38.00 37.75 37.95 36.95 54,896
Dec 27, 2023 38.25 38.25 37.80 37.95 36.95 65,296
Dec 26, 2023 38.00 38.20 37.90 38.20 37.20 78,793
Dec 25, 2023 38.00 38.05 37.85 37.85 36.86 36,681
Dec 24, 2023 37.80 38.05 37.80 38.00 37.00 36,168
Dec 21, 2023 38.00 38.05 37.60 38.00 37.00 77,367
Dec 20, 2023 38.10 38.20 37.95 38.05 37.05 30,248
Dec 19, 2023 37.95 38.10 37.85 38.10 37.10 102,116
Dec 18, 2023 38.10 38.35 37.80 37.95 36.95 51,319
Dec 17, 2023 38.30 38.35 38.00 38.20 37.20 34,437
Dec 14, 2023 38.25 38.25 37.90 38.25 37.25 21,427
Dec 13, 2023 37.70 38.15 37.70 37.85 36.86 53,076
Dec 12, 2023 38.30 38.30 37.65 38.15 37.15 22,621
Dec 11, 2023 38.15 38.45 38.15 38.40 37.39 28,399
Dec 10, 2023 37.90 38.30 37.50 38.15 37.15 24,889
Dec 7, 2023 37.80 38.05 37.70 38.00 37.00 29,039
Dec 6, 2023 38.35 38.50 37.80 38.25 37.25 28,393
Dec 5, 2023 38.50 38.50 38.10 38.25 37.25 27,461
Dec 4, 2023 38.25 38.50 38.05 38.40 37.39 48,705
Dec 3, 2023 38.40 38.70 38.15 38.15 37.15 57,239
Nov 30, 2023 38.25 38.50 37.65 38.50 37.49 59,524
Nov 29, 2023 38.50 38.50 37.50 37.95 36.95 61,306
Nov 28, 2023 37.90 38.50 37.65 37.95 36.95 90,329
Nov 27, 2023 38.20 38.20 37.60 37.70 36.71 30,848
Nov 26, 2023 38.15 38.20 37.95 37.95 36.95 68,131
Nov 23, 2023 38.15 38.40 37.50 37.80 36.81 65,489
Nov 22, 2023 38.15 38.40 37.50 37.80 36.81 65,489
Nov 21, 2023 38.10 38.50 38.00 38.40 37.39 21,967
Nov 20, 2023 38.50 38.80 37.90 38.40 37.39 50,172
Nov 19, 2023 37.35 38.80 37.35 38.50 37.49 70,193
Nov 16, 2023 37.15 37.35 36.95 37.30 36.32 51,477
Nov 15, 2023 36.85 37.20 36.50 37.10 36.13 43,511
Nov 14, 2023 36.80 36.90 36.35 36.60 35.64 28,122
Nov 13, 2023 36.90 36.90 36.60 36.80 35.83 21,734
Nov 12, 2023 36.45 36.95 36.45 36.85 35.88 17,344
Nov 9, 2023 36.85 36.90 36.25 36.45 35.49 74,700
Nov 8, 2023 36.40 36.60 36.25 36.40 35.44 16,443
Nov 7, 2023 36.50 36.75 36.30 36.40 35.44 34,862
Nov 6, 2023 37.20 37.20 36.45 36.75 35.79 75,424
Nov 5, 2023 37.10 37.30 37.00 37.10 36.13 11,321
Nov 2, 2023 36.75 37.50 36.75 37.05 36.08 20,370
Nov 1, 2023 37.00 37.10 36.50 36.75 35.79 27,886
Oct 31, 2023 36.75 37.00 36.70 36.95 35.98 20,834
Oct 30, 2023 37.10 37.20 36.70 36.75 35.79 29,611
Oct 29, 2023 37.20 37.20 36.40 37.20 36.22 14,832
Oct 26, 2023 37.30 37.30 36.45 37.20 36.22 17,390
Oct 25, 2023 36.40 37.30 36.10 37.30 36.32 30,461
Oct 24, 2023 35.55 36.35 35.55 36.25 35.30 29,522
Oct 23, 2023 36.80 37.00 35.50 35.50 34.57 38,389
Oct 22, 2023 37.20 37.70 37.00 37.00 36.03 16,515
Oct 19, 2023 37.60 37.75 37.30 37.60 36.61 9,682
Oct 18, 2023 37.70 38.00 37.30 37.50 36.52 29,945
Oct 17, 2023 37.40 37.80 37.25 37.80 36.81 31,832
Oct 16, 2023 37.20 37.60 37.00 37.50 36.52 35,942
Oct 15, 2023 37.55 37.55 37.00 37.40 36.42 30,238
Oct 12, 2023 36.80 37.00 36.50 36.85 35.88 24,016
Oct 11, 2023 38.00 38.00 36.60 36.80 35.83 55,166
Oct 10, 2023 37.30 37.70 37.05 37.20 36.22 29,969
Oct 9, 2023 37.10 37.40 36.80 37.00 36.03 26,828
Oct 8, 2023 37.60 37.80 36.50 36.80 35.83 24,798
Oct 5, 2023 37.10 37.60 36.75 37.60 36.61 38,549
Oct 4, 2023 37.85 37.85 36.65 37.10 36.13 52,113
Oct 3, 2023 38.35 38.55 37.55 37.85 36.86 66,425
Oct 2, 2023 39.50 39.50 38.15 38.30 37.29 40,861
Oct 1, 2023 38.95 38.95 38.95 38.95 37.93 -
Sep 28, 2023 38.65 39.35 38.65 38.95 37.93 24,307
Sep 27, 2023 38.90 38.95 38.30 38.85 37.83 86,630
Sep 26, 2023 39.30 39.75 38.85 39.25 38.22 31,876
Sep 25, 2023 39.80 40.00 39.50 39.90 38.85 11,663
Sep 21, 2023 40.15 40.15 39.55 39.80 38.76 15,424
Sep 20, 2023 40.25 40.30 39.65 39.80 38.76 74,017
Sep 19, 2023 40.35 40.40 39.70 40.20 39.14 31,348
Sep 18, 2023 39.90 40.35 39.00 40.35 39.29 58,972
Sep 17, 2023 40.45 40.45 40.45 40.45 39.39 -
Sep 14, 2023 40.30 40.45 39.65 40.45 39.39 17,500
Sep 13, 2023 40.50 40.50 40.00 40.30 39.24 11,074
Sep 12, 2023 40.35 40.65 40.05 40.40 39.34 21,773
Sep 11, 2023 40.00 40.40 39.75 40.20 39.14 55,699
Sep 10, 2023 39.35 39.35 39.35 39.35 38.32 -
Sep 7, 2023 40.35 40.35 39.00 39.35 38.32 103,837
Sep 6, 2023 41.65 41.95 40.10 40.35 39.29 70,506
Sep 5, 2023 41.90 41.95 41.60 41.65 40.56 11,697
Sep 4, 2023 42.30 42.30 41.90 42.00 40.90 12,303
Sep 3, 2023 42.45 42.60 41.85 42.20 41.09 20,447
Aug 31, 2023 42.45 42.50 42.00 42.50 41.38 40,375
Aug 30, 2023 41.75 42.40 41.75 42.20 41.09 15,135
Aug 29, 2023 42.50 43.10 41.75 41.75 40.65 74,625
Aug 28, 2023 43.30 43.45 42.60 42.70 41.58 36,739
Aug 27, 2023 42.35 43.20 42.35 43.20 42.07 38,017
Aug 24, 2023 42.15 42.80 41.75 42.50 41.38 23,745
Aug 23, 2023 42.20 42.55 42.10 42.25 41.14 22,157
Aug 22, 2023 43.20 43.20 42.35 42.55 41.43 12,205
Aug 21, 2023 0.60 Dividend
Aug 21, 2023 43.40 43.40 42.40 43.30 42.16 54,270
Aug 20, 2023 43.45 43.95 43.35 43.95 42.21 61,743
Aug 17, 2023 43.65 44.50 43.00 43.40 41.68 26,329
Aug 16, 2023 44.00 44.20 43.35 43.65 41.92 48,001
Aug 15, 2023 44.75 44.75 43.95 44.15 42.40 11,699
Aug 14, 2023 44.25 44.50 43.95 44.35 42.60 33,917
Aug 13, 2023 44.50 44.60 43.95 44.15 42.40 17,983
Aug 10, 2023 44.25 44.80 43.95 44.10 42.36 45,344
Aug 9, 2023 44.35 45.00 43.95 44.50 42.74 24,619
Aug 8, 2023 43.75 44.35 43.75 44.00 42.26 72,322
Aug 7, 2023 45.50 45.70 43.75 44.20 42.45 75,353
Aug 6, 2023 46.30 46.35 45.10 45.70 43.89 14,794
Aug 3, 2023 46.00 46.40 45.60 46.30 44.47 135,073
Aug 2, 2023 45.75 46.00 45.00 46.00 44.18 29,092
Aug 1, 2023 45.20 45.90 45.20 45.70 43.89 55,373
Jul 31, 2023 45.55 45.75 45.00 45.25 43.46 36,459
Jul 30, 2023 44.45 45.60 44.45 45.30 43.51 10,133
Jul 27, 2023 45.25 45.25 45.00 45.20 43.41 165,114
Jul 26, 2023 45.30 45.55 45.00 45.40 43.60 13,780
Jul 25, 2023 45.40 45.80 45.40 45.60 43.80 12,391
Jul 24, 2023 45.30 46.05 45.30 45.60 43.80 13,228
Jul 23, 2023 45.95 45.95 45.55 45.75 43.94 20,178
Jul 20, 2023 46.20 46.25 45.55 45.85 44.04 4,880
Jul 19, 2023 45.20 46.25 45.00 46.20 44.37 25,117
Jul 18, 2023 46.40 46.40 45.50 45.50 43.70 28,549
Jul 17, 2023 46.70 46.70 46.00 46.40 44.57 25,112
Jul 16, 2023 46.55 46.70 46.30 46.50 44.66 27,803
Jul 13, 2023 46.00 46.55 45.85 46.55 44.71 71,804
Jul 12, 2023 46.40 46.40 45.80 45.90 44.09 26,344
Jul 11, 2023 46.35 46.40 45.95 46.35 44.52 14,513
Jul 10, 2023 46.50 46.50 45.90 46.30 44.47 70,407
Jul 9, 2023 46.50 46.50 45.70 46.15 44.33 21,762
Jul 6, 2023 45.80 46.00 45.60 46.00 44.18 31,039
Jul 5, 2023 46.20 46.20 45.60 45.80 43.99 23,169
Jul 4, 2023 45.90 46.50 45.85 46.20 44.37 15,451
Jul 3, 2023 46.25 46.60 45.80 45.90 44.09 20,015
Jul 2, 2023 46.70 46.70 46.45 46.60 44.76 9,857
Jun 22, 2023 46.65 46.85 46.40 46.85 45.00 58,194
Jun 21, 2023 46.70 47.00 46.55 46.75 44.90 13,973
Jun 20, 2023 47.80 47.80 46.50 46.70 44.85 32,285
Jun 19, 2023 47.00 47.65 47.00 47.60 45.72 81,042
Jun 18, 2023 46.40 46.80 46.40 46.65 44.81 1,121
Jun 15, 2023 47.20 47.30 46.00 46.00 44.18 1,250
Jun 14, 2023 47.10 47.20 47.05 47.20 45.33 595
Jun 13, 2023 48.00 48.00 47.00 47.00 45.14 339
Jun 12, 2023 47.95 48.00 47.65 48.00 46.10 1,000
Jun 11, 2023 47.55 48.00 47.55 47.70 45.81 799
Jun 8, 2023 44.20 45.45 44.20 45.45 43.65 440
Jun 7, 2023 47.00 47.10 46.70 46.70 44.85 369
Jun 6, 2023 46.25 46.90 46.20 46.90 45.05 394
Jun 5, 2023 46.30 46.50 46.25 46.25 44.42 888
Jun 4, 2023 45.90 46.35 45.90 46.25 44.42 429
Jun 1, 2023 44.20 45.45 44.20 45.45 43.65 776
May 31, 2023 44.95 44.95 44.00 44.00 42.26 500
May 30, 2023 44.65 44.95 44.60 44.95 43.17 558
May 29, 2023 44.15 44.60 43.85 44.60 42.84 1,000
May 28, 2023 45.10 45.15 44.00 44.00 42.26 722
May 25, 2023 44.10 45.00 44.00 45.00 43.22 500
May 24, 2023 44.05 44.15 43.45 44.00 42.26 799
May 23, 2023 43.40 43.80 43.40 43.80 42.07 1,000
May 22, 2023 43.80 44.00 43.30 43.40 41.68 536
May 21, 2023 44.50 44.50 43.95 44.00 42.26 2,446
May 18, 2023 42.70 44.50 42.65 44.50 42.74 1,313
May 17, 2023 42.50 42.90 42.50 42.70 41.01 651
May 16, 2023 42.50 42.65 42.50 42.50 40.82 353
May 15, 2023 42.50 42.50 42.45 42.50 40.82 1,000
May 14, 2023 42.45 42.45 42.45 42.45 40.77 435
May 11, 2023 42.35 42.65 42.35 42.60 40.92 1,261
May 10, 2023 42.55 42.65 42.30 42.35 40.68 558
May 9, 2023 42.40 42.55 42.30 42.55 40.87 500
May 8, 2023 42.80 42.80 42.30 42.45 40.77 578
May 7, 2023 42.30 42.50 42.25 42.50 40.82 455
May 4, 2023 42.20 42.35 42.20 42.35 40.68 692
May 3, 2023 42.60 42.95 42.20 42.50 40.82 555
May 2, 2023 42.70 42.70 42.55 42.60 40.92 380
May 1, 2023 42.50 42.50 42.50 42.50 40.82 -
Apr 30, 2023 42.50 42.50 42.50 42.50 40.82 -
Apr 27, 2023 43.20 43.20 42.30 42.50 40.82 1,200
Apr 26, 2023 43.00 43.15 42.80 42.80 41.11 400
Apr 25, 2023 42.75 43.00 42.45 43.00 41.30 1,664

Related Tickers

3060.SR Yanbu Cement Company
28.05
-0.71%
 
3040.SR Qassim Cement Company
56.90
-0.87%
 
3010.SR Arabian Cement Company
30.75
-0.81%
 
3030.SR Saudi Cement Company
45.55
-3.19%
 
3002.SR Najran Cement Company
9.88
-0.20%
 
3050.SR Southern Province Cement Company
39.30
-0.88%
 
3020.SR Yamama Saudi Cement Company
32.40
+0.62%