Eastern Province Cement Co. - Price History
Monthly price history for 3080.SR (Eastern Province Cement Co.)
Date | Adjusted price | Real 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
Dividend Yield: 5.93%
Forward Dividend Yield: 5.87%
Payout Ratio: 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%