Tadawul · 6018 · stock
Sport Clubs Company (6018) stock price history
Every Tadawul trading session of Sport Clubs Company from Jul 22, 2025 to Nov 12, 2026: 330 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6018 adjusted close, 2025 to 2026
- SAR 12.90
- All time high, 2025
- SAR 10.21
- 52 week high, SAR 6.33 low
- 330
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
6018 key facts
- Sport Clubs Company (6018) closed at SAR 8.82 on Nov 12, 2026 on Tadawul.
- 6018's all time high close is SAR 12.90, set on Aug 6, 2025; its all time low close is SAR 6.49 on Apr 13, 2026.
- 6018's 52 week range is SAR 6.33 to SAR 10.21.
- 6018 returned -12.8% over the year to Nov 12, 2026.
- Since Jul 22, 2025 6018 returned -5%, -4.0% a year compounded.
- 6018's deepest drawdown was -49.7% from Aug 6, 2025 to Apr 13, 2026.
- DataCedar holds 330 daily sessions of 6018 history from Jul 22, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6018 price chart, 2025 to 2026
6018 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +7.0% |
| 6 months | +26.9% |
| Year to date | +10.5% |
| 1 year | -12.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 22, 2025 | -5.2% |
| Compound annual growth, 1.3 years | -4.0% |
6018 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 12.90 on Aug 6, 2025
- All time low close
- SAR 6.49 on Apr 13, 2026
- 52 week high
- SAR 10.21 on Nov 12, 2025
- 52 week low
- SAR 6.33 on Mar 1, 2026
- Deepest drawdown
- -49.7% from Aug 6, 2025 to Apr 13, 2026, not yet recovered
- Best single session
- +18.6% on Jul 23, 2025
- Worst single session
- -7.3% on Jul 24, 2025
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 40%
6018 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 22, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 8.26 | SAR 9.30 | SAR 6.33 | SAR 8.82 | +6.9% | 473.5M | 214 |
| 2025 | SAR 7.70 | SAR 13.46 | SAR 7.59 | SAR 8.25 | n/a | 1B | 116 |
6018 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 8.82 | +21.0% |
| October 2026 | SAR 7.29 | -8.9% |
| September 2026 | SAR 8.00 | -1.5% |
| August 2026 | SAR 8.12 | +17.7% |
| July 2026 | SAR 6.90 | -1.8% |
| June 2026 | SAR 7.03 | +2.0% |
| May 2026 | SAR 6.89 | -4.2% |
| April 2026 | SAR 7.19 | +2.7% |
| March 2026 | SAR 7.00 | +2.0% |
| February 2026 | SAR 6.86 | -21.5% |
| January 2026 | SAR 8.74 | +5.9% |
| December 2025 | SAR 8.25 | -5.3% |
About the 6018 data
Daily bars. 330 sessions from Jul 22, 2025 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A6018/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 6014 Alamar Foods Company
- 6015 Americana Restaurants International PLC
- 6016 Shatirah House Restaurant Co.
- 6017 Jahez International Company for Information Systems Technology
- 6019 Almasar Alshamil Education Company JSC
- 6020 Al Gassim Investment Holding Company
- 6040 Tabuk Agricultural Development Company
- 6050 Saudi Fisheries Company
Common questions
6018 share price history
