Eastern Province Cement Co. - Price History

Monthly price history for 3080.SR (Eastern Province Cement Co.)

DateAdjusted priceReal price
May 2024 SAR34.05 SAR34.05
April 2024 SAR33.40 SAR33.40
March 2024 SAR34.95 SAR34.95
February 2024 SAR34.91 SAR35.85
January 2024 SAR34.67 SAR35.60
December 2023 SAR37.10 SAR38.10
November 2023 SAR37.49 SAR38.50
October 2023 SAR35.98 SAR36.95
September 2023 SAR37.93 SAR38.95
August 2023 SAR41.38 SAR42.50
July 2023 SAR43.46 SAR45.25
June 2023 SAR45 SAR46.85
May 2023 SAR42.26 SAR44
April 2023 SAR40.82 SAR42.50
March 2023 SAR38.90 SAR40.50
February 2023 SAR37.57 SAR40.10
January 2023 SAR41.03 SAR43.80
December 2022 SAR37.71 SAR40.25
November 2022 SAR37.33 SAR39.85
October 2022 SAR41.36 SAR44.15
September 2022 SAR41.97 SAR44.80
August 2022 SAR41.22 SAR44
July 2022 SAR40.25 SAR43.90
June 2022 SAR42.17 SAR46
May 2022 SAR42.26 SAR46.10
April 2022 SAR44.51 SAR48.55
March 2022 SAR44 SAR49.10
February 2022 SAR37.37 SAR41.70
January 2022 SAR40.55 SAR45.25
December 2021 SAR39.39 SAR43.95
November 2021 SAR38.76 SAR43.25
October 2021 SAR43.02 SAR48
September 2021 SAR44.76 SAR49.95
August 2021 SAR46.33 SAR51.70
July 2021 SAR43.07 SAR49.35
June 2021 SAR42.63 SAR48.85
May 2021 SAR43.55 SAR49.90
April 2021 SAR42.37 SAR48.55
March 2021 SAR43.31 SAR51.90
February 2021 SAR35.63 SAR42.70
January 2021 SAR37.18 SAR44.55
December 2020 SAR34.34 SAR41.15
November 2020 SAR32.88 SAR39.40
October 2020 SAR29 SAR34.75
September 2020 SAR29.25 SAR35.05
August 2020 SAR29.25 SAR35.05
July 2020 SAR28.41 SAR34.05
June 2020 SAR24.32 SAR29.15
May 2020 SAR22.16 SAR26.55
April 2020 SAR23.95 SAR28.70
March 2020 SAR22.36 SAR28.20
February 2020 SAR29.06 SAR36.65
January 2020 SAR31.96 SAR40.30
December 2019 SAR28.55 SAR36
November 2019 SAR25.93 SAR32.70
October 2019 SAR26.41 SAR33.30
September 2019 SAR26.84 SAR33.85
August 2019 SAR24.90 SAR31.40
July 2019 SAR26.01 SAR32.80
June 2019 SAR23.95 SAR30.20
May 2019 SAR22.20 SAR28
April 2019 SAR20.34 SAR26.40
March 2019 SAR18.72 SAR24.30
February 2019 SAR18.49 SAR24
January 2019 SAR19.03 SAR24.70
December 2018 SAR15.96 SAR20.72
November 2018 SAR14.95 SAR19.40
October 2018 SAR14.35 SAR18.62
September 2018 SAR15.67 SAR20.34
August 2018 SAR16.72 SAR21.70
July 2018 SAR17.30 SAR22.46
June 2018 SAR19.03 SAR24.70
May 2018 SAR18.80 SAR24.40
April 2018 SAR19.92 SAR26.85
March 2018 SAR18.73 SAR25.25
February 2018 SAR19.03 SAR25.65
January 2018 SAR19.88 SAR26.80
December 2017 SAR19.55 SAR26.35
November 2017 SAR16.13 SAR21.74
October 2017 SAR16.94 SAR22.84
September 2017 SAR17.85 SAR24.06
August 2017 SAR17.79 SAR23.98
July 2017 SAR17.36 SAR23.40
June 2017 SAR17.94 SAR24.18
May 2017 SAR18.84 SAR25.40
April 2017 SAR20.40 SAR27.50
March 2017 SAR20.59 SAR29.20
February 2017 SAR21.22 SAR30.10
January 2017 SAR22 SAR31.20
December 2016 SAR24.40 SAR34.60
November 2016 SAR21.58 SAR30.60
October 2016 SAR16.15 SAR22.90
September 2016 SAR17.91 SAR25.40
August 2016 SAR18.97 SAR26.90
July 2016 SAR19.39 SAR27.50
June 2016 SAR21.15 SAR30
May 2016 SAR21.15 SAR30
April 2016 SAR22.46 SAR31.86
March 2016 SAR21.88 SAR31.04
February 2016 SAR21.05 SAR32.11
January 2016 SAR19.62 SAR29.93
December 2015 SAR20.79 SAR31.71
November 2015 SAR23.47 SAR35.80
October 2015 SAR22.95 SAR35
September 2015 SAR24.52 SAR37.40
August 2015 SAR24.90 SAR37.98
July 2015 SAR29.95 SAR45.69
June 2015 SAR30.19 SAR46.05
May 2015 SAR31.73 SAR48.40
April 2015 SAR32.66 SAR49.81
March 2015 SAR34.58 SAR55.25
February 2015 SAR34.74 SAR55.50
January 2015 SAR38.02 SAR60.75
December 2014 SAR34.74 SAR55.50
November 2014 SAR35.52 SAR56.75
October 2014 SAR37.56 SAR60
September 2014 SAR39.59 SAR63.25
August 2014 SAR39.59 SAR63.25
July 2014 SAR37.56 SAR60
June 2014 SAR37.71 SAR60.25
May 2014 SAR38.18 SAR61
April 2014 SAR37.71 SAR60.25
March 2014 SAR35.99 SAR57.50
February 2014 SAR36.91 SAR62.50
January 2014 SAR34.55 SAR58.50
December 2013 SAR35.14 SAR59.50
November 2013 SAR35.88 SAR60.75
October 2013 SAR34.55 SAR58.50
September 2013 SAR33.96 SAR57.50
August 2013 SAR34.25 SAR58
July 2013 SAR35.14 SAR59.50
June 2013 SAR34.70 SAR58.75
May 2013 SAR34.84 SAR59
April 2013 SAR34.99 SAR59.25
March 2013 SAR33.22 SAR56.25
February 2013 SAR34.77 SAR62.75
January 2013 SAR32.42 SAR58.50
December 2012 SAR31.86 SAR57.50
November 2012 SAR29.09 SAR52.50
October 2012 SAR28.68 SAR51.75
September 2012 SAR28.81 SAR52
August 2012 SAR29.37 SAR53
July 2012 SAR29.09 SAR52.50
June 2012 SAR29.37 SAR53
May 2012 SAR30.34 SAR54.75
April 2012 SAR31.58 SAR57
March 2012 SAR32.69 SAR59
February 2012 SAR33.11 SAR63
January 2012 SAR30.75 SAR58.50
December 2011 SAR29.17 SAR55.50
November 2011 SAR24.65 SAR46.90
October 2011 SAR24.70 SAR47
September 2011 SAR25.18 SAR47.90
August 2011 SAR24.96 SAR47.50
July 2011 SAR25.33 SAR48.20
June 2011 SAR26.02 SAR49.50
May 2011 SAR26.02 SAR49.50
April 2011 SAR24.23 SAR46.10
March 2011 SAR24.54 SAR46.70
February 2011 SAR22.26 SAR45.50
January 2011 SAR21.34 SAR43.60
December 2010 SAR22.17 SAR45.30
November 2010 SAR20.60 SAR42.10
October 2010 SAR21.04 SAR43
September 2010 SAR21.97 SAR44.90
August 2010 SAR21.73 SAR44.40
July 2010 SAR22.46 SAR45.90
June 2010 SAR21.19 SAR43.30
May 2010 SAR20.40 SAR41.70
April 2010 SAR22.22 SAR45.40
March 2010 SAR24.47 SAR50
February 2010 SAR22.89 SAR49.60
January 2010 SAR21.88 SAR47.40
December 2009 SAR22.98 SAR49.80
November 2009 SAR23.19 SAR50.25
October 2009 SAR21.60 SAR46.80
September 2009 SAR21.04 SAR45.60
August 2009 SAR20.26 SAR43.90
July 2009 SAR20.26 SAR43.90
June 2009 SAR20.49 SAR44.40
May 2009 SAR21.60 SAR46.80
April 2009 SAR21.74 SAR47.10
March 2009 SAR19.71 SAR42.70
February 2009 SAR17.64 SAR40.90
January 2009 SAR18.84 SAR43.70
December 2008 SAR17.25 SAR40
November 2008 SAR17.85 SAR41.40
October 2008 SAR19.58 SAR45.40
September 2008 SAR26.41 SAR61.25
August 2008 SAR29.32 SAR68
July 2008 SAR29.65 SAR68.75
June 2008 SAR34.17 SAR79.25
May 2008 SAR35.90 SAR83.25
April 2008 SAR36.44 SAR84.50
March 2008 SAR35.68 SAR82.75
February 2008 SAR36.33 SAR90.25
January 2008 SAR33.71 SAR83.75
December 2007 SAR35.83 SAR89
November 2007 SAR33.81 SAR84
October 2007 SAR32.30 SAR80.25
September 2007 SAR30.59 SAR76
August 2007 SAR32.20 SAR80
July 2007 SAR31.50 SAR78.25
June 2007 SAR27.88 SAR69.25
May 2007 SAR28.88 SAR71.75
April 2007 SAR29.79 SAR74
March 2007 SAR25.86 SAR64.25
February 2007 SAR30.47 SAR79.50
January 2007 SAR26.35 SAR68.75
December 2006 SAR27.22 SAR71
November 2006 SAR27.89 SAR72.75
October 2006 SAR28.94 SAR75.50
September 2006 SAR34.88 SAR91
August 2006 SAR35.26 SAR92
July 2006 SAR34.12 SAR89
June 2006 SAR40.63 SAR106
May 2006 SAR35.17 SAR91.75
April 2006 SAR35.17 SAR91.75
March 2006 SAR45.16 SAR117.80
February 2006 SAR60.78 SAR158.55
January 2006 SAR54.05 SAR141
December 2005 SAR46.86 SAR122.25
November 2005 SAR43.35 SAR113.10
October 2005 SAR40.22 SAR104.92
September 2005 SAR41.51 SAR108.30
August 2005 SAR44.03 SAR114.86
July 2005 SAR37.89 SAR98.85
June 2005 SAR44.75 SAR116.74
May 2005 SAR34.04 SAR88.80
April 2005 SAR27.02 SAR70.50
March 2005 SAR24.90 SAR64.95
February 2005 SAR26.45 SAR69
January 2005 SAR23.86 SAR62.25
December 2004 SAR25.13 SAR65.55
November 2004 SAR25.73 SAR67.12
October 2004 SAR21.85 SAR57
September 2004 SAR21.42 SAR55.88
August 2004 SAR20.89 SAR54.49
July 2004 SAR21.46 SAR55.99
June 2004 SAR19.76 SAR51.56
May 2004 SAR19.89 SAR51.90
April 2004 SAR19.59 SAR51.11
March 2004 SAR19.66 SAR51.30
February 2004 SAR14.15 SAR54.23
January 2004 SAR14.28 SAR54.71
December 2003 SAR14.01 SAR53.70
November 2003 SAR13.44 SAR51.49
October 2003 SAR13.11 SAR50.25
September 2003 SAR13.37 SAR51.23
August 2003 SAR13.70 SAR52.50
July 2003 SAR13.11 SAR50.25
June 2003 SAR13 SAR49.80
May 2003 SAR11.80 SAR45.23
April 2003 SAR11.06 SAR42.38
March 2003 SAR10.53 SAR40.35
February 2003 SAR6.50 SAR41.44
January 2003 SAR6.52 SAR41.55
December 2002 SAR6.59 SAR42
November 2002 SAR6.18 SAR39.41
October 2002 SAR6.39 SAR40.73
September 2002 SAR6.53 SAR41.66
August 2002 SAR6.59 SAR42
July 2002 SAR6.51 SAR41.51
June 2002 SAR6.70 SAR42.75
May 2002 SAR6.20 SAR39.52
April 2002 SAR6.76 SAR43.12
March 2002 SAR6.50 SAR41.44
February 2002 SAR5.86 SAR37.39
January 2002 SAR3.99 SAR40.80
December 2001 SAR3.92 SAR40.09
November 2001 SAR3.58 SAR36.60

3080.SR

Price: SAR34.05

52 week price:
33.10
48.00

Dividend Yield: 5.93%

5-year range yield:
2.82%
10.85%

Forward Dividend Yield: 5.87%

Payout Ratio: 86.96%

Payout Ratio Range:
51.95%
86.96%

Dividend Per Share: 2.00 SAR

Earnings Per Share: 2.30 SAR

P/E Ratio: 15.45

Exchange: SAU

Sector: Basic Materials

Industry: Building Materials

Market Capitalization: 2.9 billion

Average Dividend Frequency: 1

Years Paying Dividends: 18

DGR3: 30.00%

DGR5: 30.00%

Links: