Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 7.51
-0.03 (-0.40%)
Oct 29, 2025, 3:10 PM AST
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.54 | 7.60 | 7.47 | 7.51 | 7.51 | -0.40% | 423,282 |
| Oct 28, 2025 | 7.62 | 7.65 | 7.54 | 7.54 | 7.54 | -1.18% | 374,452 |
| Oct 27, 2025 | 7.66 | 7.68 | 7.62 | 7.63 | 7.63 | -0.39% | 163,492 |
| Oct 26, 2025 | 7.67 | 7.69 | 7.65 | 7.66 | 7.66 | -0.13% | 292,419 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.64 | 7.67 | 7.67 | -0.26% | 223,385 |
| Oct 22, 2025 | 7.68 | 7.69 | 7.65 | 7.69 | 7.69 | -0.13% | 202,627 |
| Oct 21, 2025 | 7.70 | 7.73 | 7.65 | 7.70 | 7.70 | -0.39% | 555,235 |
| Oct 20, 2025 | 7.74 | 7.74 | 7.70 | 7.73 | 7.73 | -0.13% | 210,048 |
| Oct 19, 2025 | 7.80 | 7.81 | 7.73 | 7.74 | 7.74 | -0.64% | 133,361 |
| Oct 16, 2025 | 7.79 | 7.81 | 7.75 | 7.79 | 7.79 | 0.26% | 233,304 |
| Oct 15, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.39% | 302,094 |
| Oct 14, 2025 | 7.75 | 7.80 | 7.71 | 7.74 | 7.74 | -0.13% | 470,406 |
| Oct 13, 2025 | 7.71 | 7.78 | 7.69 | 7.75 | 7.75 | 0.52% | 955,616 |
| Oct 12, 2025 | 7.71 | 7.72 | 7.65 | 7.71 | 7.71 | -0.77% | 471,190 |
| Oct 9, 2025 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | -0.13% | 288,442 |
| Oct 8, 2025 | 7.84 | 7.85 | 7.76 | 7.78 | 7.78 | -0.89% | 394,868 |
| Oct 7, 2025 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -1.13% | 508,526 |
| Oct 6, 2025 | 7.96 | 8.01 | 7.91 | 7.94 | 7.94 | -0.63% | 483,390 |
| Oct 5, 2025 | 7.97 | 8.07 | 7.91 | 7.99 | 7.99 | 1.27% | 407,542 |
| Oct 2, 2025 | 7.93 | 7.95 | 7.87 | 7.89 | 7.89 | -0.75% | 472,144 |
| Oct 1, 2025 | 7.98 | 7.99 | 7.90 | 7.95 | 7.95 | -0.25% | 458,230 |
| Sep 30, 2025 | 7.93 | 8.01 | 7.93 | 7.97 | 7.97 | 0.63% | 458,230 |
| Sep 29, 2025 | 7.81 | 7.93 | 7.81 | 7.92 | 7.92 | 1.41% | 272,730 |
| Sep 28, 2025 | 7.82 | 7.85 | 7.81 | 7.81 | 7.81 | 0.26% | 92,838 |
| Sep 25, 2025 | 7.94 | 7.95 | 7.78 | 7.79 | 7.79 | -1.64% | 409,225 |
| Sep 24, 2025 | 7.79 | 7.98 | 7.79 | 7.92 | 7.92 | 1.80% | 490,082 |
| Sep 22, 2025 | 7.81 | 7.83 | 7.76 | 7.78 | 7.78 | -0.38% | 232,852 |
| Sep 21, 2025 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | -0.26% | 203,833 |
| Sep 18, 2025 | 7.79 | 7.84 | 7.75 | 7.83 | 7.83 | 0.77% | 271,544 |
| Sep 17, 2025 | 7.73 | 7.80 | 7.69 | 7.77 | 7.77 | 0.39% | 224,499 |
| Sep 16, 2025 | 7.74 | 7.78 | 7.68 | 7.74 | 7.74 | - | 242,819 |
| Sep 15, 2025 | 7.72 | 7.75 | 7.66 | 7.74 | 7.74 | 0.26% | 187,606 |
| Sep 14, 2025 | 7.69 | 7.73 | 7.66 | 7.72 | 7.72 | - | 188,368 |
| Sep 11, 2025 | 7.83 | 7.86 | 7.70 | 7.72 | 7.72 | -1.53% | 346,313 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -0.76% | 212,631 |
| Sep 9, 2025 | 7.92 | 7.96 | 7.88 | 7.90 | 7.90 | -0.50% | 208,399 |
| Sep 8, 2025 | 7.98 | 8.00 | 7.93 | 7.94 | 7.94 | -0.50% | 124,596 |
| Sep 7, 2025 | 7.98 | 8.02 | 7.97 | 7.98 | 7.98 | 0.13% | 94,256 |
| 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 |