Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 7.97
+0.01 (0.13%)
Sep 4, 2025, 3:16 PM AST
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.96 | 8.02 | 7.95 | 7.97 | 7.97 | 0.13% | 119,097 |
| Sep 3, 2025 | 7.96 | 8.02 | 7.95 | 7.96 | 7.96 | 0.13% | 154,856 |
| Sep 2, 2025 | 7.96 | 7.99 | 7.90 | 7.95 | 7.95 | -0.50% | 280,865 |
| Sep 1, 2025 | 8.01 | 8.05 | 7.96 | 7.99 | 7.99 | -0.25% | 214,534 |
| Aug 31, 2025 | 8.24 | 8.25 | 8.00 | 8.01 | 8.01 | -3.03% | 311,140 |
| Aug 28, 2025 | 8.20 | 8.30 | 8.20 | 8.26 | 8.26 | 0.36% | 146,654 |
| Aug 27, 2025 | 8.21 | 8.25 | 8.17 | 8.23 | 8.23 | 0.24% | 183,081 |
| Aug 26, 2025 | 8.18 | 8.24 | 8.14 | 8.21 | 8.21 | 0.37% | 239,087 |
| Aug 25, 2025 | 8.18 | 8.19 | 8.09 | 8.18 | 8.18 | 0.12% | 182,109 |
| Aug 24, 2025 | 8.10 | 8.24 | 8.09 | 8.17 | 8.17 | 1.11% | 411,076 |
| Aug 21, 2025 | 8.10 | 8.12 | 8.07 | 8.08 | 8.08 | -0.49% | 109,394 |
| Aug 20, 2025 | 8.06 | 8.14 | 8.04 | 8.12 | 8.12 | 0.62% | 255,724 |
| Aug 19, 2025 | 8.12 | 8.14 | 8.07 | 8.07 | 8.07 | -0.62% | 132,325 |
| Aug 18, 2025 | 8.07 | 8.14 | 8.02 | 8.12 | 8.12 | 0.62% | 220,122 |
| Aug 17, 2025 | 7.95 | 8.09 | 7.94 | 8.07 | 8.07 | 1.51% | 189,710 |
| Aug 14, 2025 | 8.00 | 8.01 | 7.91 | 7.95 | 7.95 | -0.50% | 186,657 |
| Aug 13, 2025 | 7.98 | 8.00 | 7.91 | 7.99 | 7.99 | 0.13% | 120,267 |
| Aug 12, 2025 | 8.00 | 8.01 | 7.90 | 7.98 | 7.98 | -0.50% | 236,445 |
| Aug 11, 2025 | 8.04 | 8.06 | 7.95 | 8.02 | 8.02 | -0.62% | 157,872 |
| Aug 10, 2025 | 8.12 | 8.12 | 8.04 | 8.07 | 8.07 | -0.62% | 161,536 |
| Aug 7, 2025 | 8.07 | 8.16 | 8.06 | 8.12 | 8.12 | 0.62% | 239,856 |
| Aug 6, 2025 | 8.06 | 8.08 | 8.02 | 8.07 | 8.07 | 0.62% | 234,386 |
| Aug 5, 2025 | 8.00 | 8.07 | 7.94 | 8.02 | 8.02 | -0.25% | 251,393 |
| Aug 4, 2025 | 8.00 | 8.05 | 7.97 | 8.04 | 8.04 | 0.37% | 67,260 |
| Aug 3, 2025 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | -1.48% | 237,329 |
| Jul 31, 2025 | 8.06 | 8.19 | 8.05 | 8.13 | 8.13 | 0.62% | 90,547 |
| Jul 30, 2025 | 8.10 | 8.19 | 8.06 | 8.08 | 8.08 | -0.25% | 99,245 |
| Jul 29, 2025 | 8.04 | 8.19 | 8.04 | 8.10 | 8.10 | 0.50% | 195,646 |
| Jul 28, 2025 | 8.20 | 8.21 | 8.02 | 8.06 | 8.06 | -0.25% | 285,432 |
| Jul 27, 2025 | 8.18 | 8.29 | 8.08 | 8.08 | 8.08 | -1.70% | 263,464 |
| Jul 24, 2025 | 8.03 | 8.27 | 8.03 | 8.22 | 8.22 | 2.37% | 551,541 |
| Jul 23, 2025 | 8.00 | 8.08 | 8.00 | 8.03 | 8.03 | -0.74% | 97,243 |
| Jul 22, 2025 | 8.06 | 8.12 | 8.01 | 8.09 | 8.09 | 0.12% | 132,817 |
| Jul 21, 2025 | 8.02 | 8.15 | 8.00 | 8.08 | 8.08 | 0.87% | 140,252 |
| Jul 20, 2025 | 8.07 | 8.12 | 8.00 | 8.01 | 8.01 | -0.74% | 339,974 |
| Jul 17, 2025 | 8.15 | 8.19 | 8.06 | 8.07 | 8.07 | -1.34% | 159,526 |
| Jul 16, 2025 | 8.23 | 8.27 | 8.18 | 8.18 | 8.18 | -0.61% | 178,891 |
| Jul 15, 2025 | 8.29 | 8.31 | 8.23 | 8.23 | 8.23 | -0.72% | 156,302 |
| Jul 14, 2025 | 8.34 | 8.35 | 8.26 | 8.29 | 8.29 | -0.60% | 251,806 |
| Jul 13, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.71% | 328,189 |
| Jul 10, 2025 | 8.37 | 8.45 | 8.37 | 8.40 | 8.40 | 0.36% | 387,028 |
| Jul 9, 2025 | 8.39 | 8.46 | 8.33 | 8.37 | 8.37 | -0.24% | 498,230 |
| Jul 8, 2025 | 8.34 | 8.41 | 8.26 | 8.39 | 8.39 | 0.60% | 250,703 |
| Jul 7, 2025 | 8.33 | 8.40 | 8.32 | 8.34 | 8.34 | 0.36% | 216,053 |
| Jul 6, 2025 | 8.25 | 8.36 | 8.24 | 8.31 | 8.31 | 0.73% | 319,832 |
| Jul 3, 2025 | 8.18 | 8.29 | 8.18 | 8.25 | 8.25 | 0.73% | 242,057 |
| Jul 2, 2025 | 8.16 | 8.24 | 8.15 | 8.19 | 8.19 | 0.37% | 167,737 |
| Jul 1, 2025 | 8.24 | 8.26 | 8.16 | 8.16 | 8.16 | -0.97% | 292,325 |
| Jun 30, 2025 | 8.12 | 8.26 | 8.10 | 8.24 | 8.24 | 1.48% | 333,314 |
| Jun 29, 2025 | 8.04 | 8.15 | 8.04 | 8.12 | 8.12 | 1.00% | 101,005 |