Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 6.54
-0.01 (-0.15%)
At close: Jan 19, 2026
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6.55 | 6.55 | 6.51 | 6.54 | 6.54 | -0.15% | 112,928 |
| Jan 18, 2026 | 6.59 | 6.60 | 6.50 | 6.55 | 6.55 | 0.92% | 135,135 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.47 | 6.49 | 6.49 | -0.92% | 203,906 |
| Jan 14, 2026 | 6.58 | 6.63 | 6.53 | 6.55 | 6.55 | -0.91% | 378,376 |
| Jan 13, 2026 | 6.66 | 6.67 | 6.55 | 6.61 | 6.61 | 0.46% | 233,925 |
| Jan 12, 2026 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 2.49% | 365,644 |
| Jan 11, 2026 | 6.35 | 6.44 | 6.35 | 6.42 | 6.42 | 0.94% | 226,527 |
| Jan 8, 2026 | 6.40 | 6.41 | 6.32 | 6.36 | 6.36 | -0.63% | 304,899 |
| Jan 7, 2026 | 6.42 | 6.45 | 6.36 | 6.40 | 6.40 | 0.47% | 263,681 |
| Jan 6, 2026 | 6.41 | 6.43 | 6.35 | 6.37 | 6.37 | 0.31% | 254,777 |
| Jan 5, 2026 | 6.40 | 6.41 | 6.33 | 6.35 | 6.35 | 0.32% | 178,884 |
| Jan 4, 2026 | 6.40 | 6.41 | 6.30 | 6.33 | 6.33 | -1.86% | 199,168 |
| Jan 1, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 0.78% | 203,544 |
| Dec 31, 2025 | 6.35 | 6.46 | 6.35 | 6.40 | 6.40 | 0.79% | 247,755 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | -1.24% | 154,411 |
| Dec 29, 2025 | 6.42 | 6.47 | 6.38 | 6.43 | 6.43 | 0.16% | 177,269 |
| Dec 28, 2025 | 6.56 | 6.56 | 6.40 | 6.42 | 6.42 | -2.13% | 201,720 |
| Dec 25, 2025 | 6.57 | 6.59 | 6.53 | 6.56 | 6.56 | -0.30% | 106,360 |
| Dec 24, 2025 | 6.62 | 6.62 | 6.54 | 6.58 | 6.58 | -0.60% | 199,403 |
| Dec 23, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.15% | 159,916 |
| Dec 22, 2025 | 6.64 | 6.64 | 6.58 | 6.61 | 6.61 | -0.60% | 125,202 |
| Dec 21, 2025 | 6.64 | 6.68 | 6.63 | 6.65 | 6.65 | 0.30% | 163,276 |
| Dec 18, 2025 | 6.67 | 6.70 | 6.61 | 6.63 | 6.63 | -0.45% | 179,401 |
| Dec 17, 2025 | 6.72 | 6.72 | 6.65 | 6.66 | 6.66 | -0.75% | 153,256 |
| Dec 16, 2025 | 6.75 | 6.77 | 6.71 | 6.71 | 6.71 | -0.59% | 138,245 |
| Dec 15, 2025 | 6.76 | 6.77 | 6.74 | 6.75 | 6.75 | -0.30% | 119,263 |
| Dec 14, 2025 | 6.81 | 6.84 | 6.74 | 6.77 | 6.77 | -0.59% | 221,948 |
| Dec 11, 2025 | 6.89 | 6.89 | 6.80 | 6.81 | 6.81 | -0.58% | 244,867 |
| Dec 10, 2025 | 6.83 | 6.87 | 6.80 | 6.85 | 6.85 | 0.44% | 352,818 |
| Dec 9, 2025 | 6.80 | 6.86 | 6.80 | 6.82 | 6.82 | - | 322,538 |
| Dec 8, 2025 | 6.83 | 6.83 | 6.79 | 6.82 | 6.82 | -0.15% | 214,356 |
| Dec 7, 2025 | 6.86 | 6.87 | 6.81 | 6.83 | 6.83 | -0.15% | 189,830 |
| Dec 4, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.84 | 0.29% | 362,998 |
| Dec 3, 2025 | 6.83 | 6.85 | 6.80 | 6.82 | 6.82 | - | 210,241 |
| Dec 2, 2025 | 6.81 | 6.86 | 6.80 | 6.82 | 6.82 | -0.29% | 130,015 |
| Dec 1, 2025 | 6.85 | 6.88 | 6.80 | 6.84 | 6.84 | -0.87% | 317,005 |
| Nov 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.90 | -0.72% | 188,911 |
| Nov 27, 2025 | 6.97 | 6.97 | 6.91 | 6.95 | 6.95 | 0.29% | 137,692 |
| Nov 26, 2025 | 6.96 | 6.98 | 6.90 | 6.93 | 6.93 | -0.86% | 241,492 |
| Nov 25, 2025 | 7.00 | 7.03 | 6.96 | 6.99 | 6.99 | -0.14% | 218,802 |
| Nov 24, 2025 | 7.04 | 7.06 | 7.00 | 7.00 | 7.00 | -0.57% | 253,431 |
| Nov 23, 2025 | 7.04 | 7.07 | 7.02 | 7.04 | 7.04 | 0.14% | 187,885 |
| Nov 20, 2025 | 7.03 | 7.06 | 7.02 | 7.03 | 7.03 | - | 93,290 |
| Nov 19, 2025 | 7.04 | 7.07 | 7.01 | 7.03 | 7.03 | - | 203,517 |
| Nov 18, 2025 | 7.06 | 7.08 | 7.02 | 7.03 | 7.03 | -0.28% | 220,514 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.03 | 7.05 | 7.05 | -0.56% | 109,188 |
| Nov 16, 2025 | 7.11 | 7.12 | 7.04 | 7.09 | 7.09 | -0.14% | 235,689 |
| Nov 13, 2025 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | -0.84% | 229,902 |
| Nov 12, 2025 | 7.15 | 7.17 | 7.13 | 7.16 | 7.16 | 0.14% | 158,244 |
| Nov 11, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 7.15 | 0.14% | 101,802 |