Stock listing

ADX:SCIDC Sharjah Cement and Industrial Development Co. سهم‎

Follow Sharjah Cement and Industrial Development Co. into a list and get an email when it puts out news.

Share price · ADX:SCIDC

1.39 AED +0.02 (+1.5%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year +68.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: 1.37 – 1.39 AEDNov 2, 2026
Volume: 50,988 sharesNov 2, 2026
52-week range: 0.80 – 1.55 AEDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: 262,902 AEDMedian day 66,076 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ADX:SCIDC · AED, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	1.39	+0.02	+1.5%	1.39	1.39	1.37	50,988
Fri, Oct 30	1.37	-0.02	-1.4%	1.39	1.39	1.37	101,000
Thu, Oct 29	1.39	0.00	0.0%	1.37	1.39	1.37	214
Wed, Oct 28	1.39	0.00	0.0%	1.40	1.40	1.37	69,861
Tue, Oct 27	1.39	-0.01	-0.7%	1.39	1.40	1.39	25,891
Mon, Oct 26	1.40	-0.02	-1.4%	1.42	1.42	1.40	18,180
Fri, Oct 23	1.42	+0.02	+1.4%	1.40	1.42	1.40	966,820
Thu, Oct 22	1.40	+0.01	+0.7%	1.39	1.43	1.39	1,854,033
Wed, Oct 21	1.39	-0.02	-1.4%	1.39	1.43	1.39	95,497
Tue, Oct 20	1.41	+0.01	+0.7%	1.40	1.42	1.40	24,698
Mon, Oct 19	1.40	0.00	0.0%	1.41	1.41	1.40	4,841
Fri, Oct 16	1.40	-0.02	-1.4%	1.42	1.42	1.39	50,615
Thu, Oct 15	1.42	+0.01	+0.7%	1.39	1.42	1.39	244,679
Wed, Oct 14	1.41	-0.01	-0.7%	1.42	1.42	1.40	29,351
Tue, Oct 13	1.42	0.00	0.0%	1.42	1.42	1.42	2
Mon, Oct 12	1.42	-0.01	-0.7%	1.42	1.43	1.39	225,875
Fri, Oct 9	1.43	+0.01	+0.7%	1.42	1.44	1.41	19,910
Thu, Oct 8	1.42	-0.03	-2.1%	1.45	1.46	1.41	25,503
Wed, Oct 7	1.45	0.00	0.0%	1.46	1.46	1.45	701
Tue, Oct 6	1.45	0.00	0.0%	1.46	1.46	1.45	11,155
Mon, Oct 5	1.45	+0.01	+0.7%	1.44	1.46	1.40	15,580
Fri, Oct 2	1.44	+0.05	+3.6%	1.39	1.44	1.39	13,396
Thu, Oct 1	1.39	-0.04	-2.8%	1.43	1.45	1.38	697,769
Wed, Sep 30	1.43	-0.02	-1.4%	1.44	1.45	1.43	57,544
Tue, Sep 29	1.45	+0.02	+1.4%	1.45	1.45	1.44	2,001
Mon, Sep 28	1.43	+0.02	+1.4%	1.43	1.45	1.42	150,927
Fri, Sep 25	1.41	+0.01	+0.7%	1.42	1.43	1.40	50,386
Thu, Sep 24	1.40	0.00	0.0%	1.41	1.41	1.40	9,001
Wed, Sep 23	1.40	-0.03	-2.1%	1.41	1.43	1.40	14,733
Tue, Sep 22	1.43	+0.06	+4.4%	1.41	1.43	1.40	26,501
Mon, Sep 21	1.37	-0.03	-2.1%	1.42	1.42	1.37	40,422
Fri, Sep 18	1.40	0.00	0.0%	1.41	1.42	1.36	138,733
Thu, Sep 17	1.40	-0.01	-0.7%	1.41	1.41	1.38	182,350
Wed, Sep 16	1.41	0.00	0.0%	1.41	1.46	1.40	66,076
Tue, Sep 15	1.41	-0.02	-1.4%	1.40	1.43	1.40	185,927
Mon, Sep 14	1.43	0.00	0.0%	1.43	1.43	1.40	29,402
Fri, Sep 11	1.43	+0.02	+1.4%	1.41	1.43	1.39	65,298
Thu, Sep 10	1.41	-0.07	-4.7%	1.48	1.48	1.41	326,759
Wed, Sep 9	1.48	+0.10	+7.2%	1.39	1.49	1.39	258,972
Tue, Sep 8	1.38	-0.01	-0.7%	1.39	1.40	1.38	46,392
Mon, Sep 7	1.39	-0.04	-2.8%	1.43	1.45	1.38	1,540,377
Fri, Sep 4	1.43	-0.03	-2.1%	1.45	1.47	1.40	113,271
Thu, Sep 3	1.46	0.00	0.0%	1.46	1.46	1.40	2,741
Wed, Sep 2	1.46	+0.02	+1.4%	1.47	1.47	1.40	60,005
Tue, Sep 1	1.44	-0.04	-2.7%	1.49	1.49	1.43	58,399
Mon, Aug 31	1.48	-0.04	-2.6%	1.55	1.55	1.45	263,138
Thu, Aug 27	1.52	+0.21	+16.0%	1.44	1.54	1.41	443,322
Mon, Aug 24	1.31	+0.01	+0.8%	1.29	1.31	1.26	218,360
Fri, Aug 21	1.30	+0.05	+4.0%	1.25	1.30	1.24	261,441
Thu, Aug 20	1.25	+0.02	+1.6%	1.23	1.25	1.23	18,189
Wed, Aug 19	1.23	-0.01	-0.8%	1.25	1.25	1.23	266,029
Tue, Aug 18	1.24	+0.01	+0.8%	1.25	1.25	1.20	110,420
Mon, Aug 17	1.23	0.00	0.0%	1.23	1.24	1.23	117,960
Fri, Aug 14	1.23	-0.03	-2.4%	1.27	1.28	1.23	354,769
Thu, Aug 13	1.26	+0.05	+4.1%	1.22	1.29	1.20	1,007,623
Wed, Aug 12	1.21	0.00	0.0%	1.21	1.21	1.21	1,004
Tue, Aug 11	1.21	+0.02	+1.7%	1.19	1.21	1.17	96,850
Mon, Aug 10	1.19	+0.02	+1.7%	1.19	1.19	1.16	185,462
Fri, Aug 7	1.17	+0.02	+1.7%	1.18	1.21	1.16	200,292
Thu, Aug 6	1.15	-0.03	-2.5%	1.19	1.19	1.15	99,448
Wed, Aug 5	1.18	+0.04	+3.5%	1.17	1.18	1.17	338,117
Tue, Aug 4	1.14	+0.01	+0.9%	1.15	1.16	1.12	169,949
Mon, Aug 3	1.13	+0.01	+0.9%	1.12	1.15	1.12	39,347

Ticker: ADX:SCIDC
Asset type: Stock
Sector: Chemicals & materials
Industry: Construction materials
Exchange: ADX
Currency: AED

What changed lately

Latest news release · Apr 15, 2026
Sharjah Cement And Industrial Development Board Elects Othman Mohammed Zaman As Chairman

Latest news

Sharjah Cement And Industrial Development Board Elects Othman Mohammed Zaman As Chairman

Apr 15, 2026

Closed 1.15 (+0.9%) on Apr 15, 2026

Sharjah Cement And Industrial Development FY Dividend 10% Of Share Capital

Mar 5, 2026

Closed 1.06 (-1.9%) on Mar 5, 2026

Sharjah Cement And Industrial Development FY Net Profit 105.9 Million Dirhams

Feb 13, 2026

Closed 1.03 (+14.1%) on Feb 16, 2026

Sharjah Cement And Industrial Development Q3 Profit 21.1 Mln Dirhams

Nov 12, 2025

Closed 0.839 (+1.9%) on Nov 13, 2025

All Sharjah Cement and Industrial Development Co. news

Sharjah Cement and Industrial Development Co. on 6ix

Sector: Chemicals & materials
Industry: Construction materials
News releases: 4 in the last 12 months · 4 in all · newest Apr 15, 2026 · oldest 2025