Eastern Province Cement Company
3080.SRSAUBasic Materials● Active
$25.84
+$0.44(+1.73%)
Market Cap$2.2B
P/E Ratio—
52W High$32.06
52W Low$21.95
Eastern Province Cement Company (3080.SR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
3080.sr · EOD price history · split-adj. · FMP · as of Jun 15, 2026
5-Year High5Y
$54.00
Aug 3, 2021
-52.1% from here
5-Year Low5Y
$21.95
Mar 1, 2026
+17.7% from low
IPO Priceadj.
$50.50
Mar 4, 2010
-48.8% since IPO
1 Year Ago
$30.35
Jun 15, 2025
-14.9% in 1Y
5 Years Ago
$48.80
Jun 15, 2021
-47.0% in 5Y
10 Years Ago
$30.00
Jun 15, 2016
-13.9% in 10Y
Historical Price Data · 3080.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $25.50 | $26.18 | $25.50 | $25.84 | $25.84 | 275K | +1.33% |
| Jun 14, 2026 | $25.58 | $25.70 | $25.30 | $25.40 | $25.40 | 44K | -0.70% |
| Jun 11, 2026 | $25.42 | $25.54 | $25.28 | $25.38 | $25.38 | 56K | -0.16% |
| Jun 10, 2026 | $25.46 | $25.98 | $25.30 | $25.42 | $25.42 | 120K | -0.16% |
| Jun 9, 2026 | $25.24 | $25.60 | $25.18 | $25.58 | $25.58 | 299K | +1.35% |
| Jun 8, 2026 | $24.82 | $25.30 | $24.50 | $25.10 | $25.10 | 176K | +1.13% |
| Jun 7, 2026 | $24.85 | $25.00 | $24.73 | $24.77 | $24.77 | 99K | -0.32% |
| Jun 4, 2026 | $24.88 | $24.99 | $24.73 | $24.85 | $24.85 | 193K | -0.12% |
| Jun 3, 2026 | $24.98 | $25.30 | $24.86 | $24.91 | $24.91 | 133K | -0.28% |
| Jun 2, 2026 | $25.00 | $25.00 | $24.61 | $24.89 | $24.89 | 255K | -0.44% |
| Jun 1, 2026 | $24.79 | $25.16 | $24.66 | $24.99 | $24.99 | 202K | +0.81% |
| May 31, 2026 | $24.49 | $24.76 | $24.49 | $24.73 | $24.73 | 129K | +0.98% |
| May 25, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0K | +0.00% |
| May 24, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0K | +0.00% |
| May 21, 2026 | $24.20 | $24.80 | $24.20 | $24.44 | $24.44 | 2.0M | +0.99% |
| May 20, 2026 | $24.55 | $24.55 | $24.14 | $24.22 | $24.22 | 230K | -1.34% |
| May 19, 2026 | $24.53 | $25.00 | $24.50 | $24.55 | $24.55 | 109K | +0.08% |
| May 18, 2026 | $25.30 | $25.30 | $24.57 | $24.64 | $24.64 | 264K | -2.61% |
| May 17, 2026 | $25.00 | $25.36 | $25.00 | $25.18 | $25.18 | 54K | +0.72% |
| May 14, 2026 | $25.24 | $25.38 | $25.10 | $25.36 | $25.36 | 115K | +0.48% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 3080.SR
Jan 1 → Dec 31 · 6 years2026+9.7%$23.55 → $25.84
+9.7%
2025-31.8%$34.35 → $23.41
-31.8%
2024-9.7%$38.10 → $34.40
-9.7%
2023-6.3%$40.65 → $38.10
-6.3%
2022-8.7%$44.10 → $40.25
-8.7%
2021-10.2%$48.95 → $43.95
-10.2%
Best Year2026 · +9.7%
Worst Year2025 · -31.8%
Positive Years1 / 6
Avg Annual Return-9.5%
6Y Total Return-47.2%
6Y CAGR~-10.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$521.25+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.25+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$105.83+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$193.35+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$240.04+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.67+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$69.97+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$58.52+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$171.53+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$320.42+0.00%
Mkt Cap $78.3BWhat If You Invested in 3080.SR?
If you invested $1,000 in 3080.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$861
Total Return-13.9%
CAGR~-1.5% / yr
Profit$-139
Based on Jun 15, 2016 · $30.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Eastern Province Cement Company (3080.SR) is classified under Basic Materials and trades on SAU. The quote snapshot on this page shows a last price of $25.84. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
3080.SR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
3080.SR historical stock pricesFMP EOD datasplit-adjusted OHLCV