Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 5.34
-0.10 (-1.84%)
Aug 13, 2026, 3:12 PM AST
Najran Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.44 | 5.44 | 5.32 | 5.34 | 5.34 | -1.84% | 387,065 |
| Aug 12, 2026 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | -0.91% | 191,967 |
| Aug 11, 2026 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -1.08% | 563,133 |
| Aug 10, 2026 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 0.54% | 242,902 |
| Aug 9, 2026 | 5.54 | 5.55 | 5.50 | 5.52 | 5.52 | -0.36% | 186,607 |
| Aug 6, 2026 | 5.59 | 5.59 | 5.49 | 5.54 | 5.54 | -0.89% | 214,393 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.56 | 5.59 | 5.59 | -0.18% | 120,599 |
| Aug 4, 2026 | 5.55 | 5.61 | 5.53 | 5.60 | 5.60 | 1.27% | 216,976 |
| Aug 3, 2026 | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | 0.73% | 322,498 |
| Aug 2, 2026 | 5.48 | 5.50 | 5.47 | 5.49 | 5.49 | 0.18% | 209,719 |
| Jul 30, 2026 | 5.48 | 5.52 | 5.47 | 5.48 | 5.48 | -0.36% | 127,646 |
| Jul 29, 2026 | 5.56 | 5.58 | 5.47 | 5.50 | 5.50 | -1.08% | 162,040 |
| Jul 28, 2026 | 5.66 | 5.66 | 5.54 | 5.56 | 5.56 | -1.59% | 447,048 |
| Jul 27, 2026 | 5.65 | 5.67 | 5.64 | 5.65 | 5.65 | - | 152,591 |
| Jul 26, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 205,351 |
| Jul 23, 2026 | 5.72 | 5.73 | 5.67 | 5.70 | 5.70 | -0.35% | 191,407 |
| Jul 22, 2026 | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | 0.35% | 179,950 |
| Jul 21, 2026 | 5.66 | 5.72 | 5.66 | 5.70 | 5.70 | 0.71% | 184,649 |
| Jul 20, 2026 | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.70% | 147,421 |
| Jul 19, 2026 | 5.71 | 5.71 | 5.65 | 5.70 | 5.70 | 0.18% | 224,301 |
| Jul 16, 2026 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.18% | 336,247 |
| Jul 15, 2026 | 5.70 | 5.74 | 5.70 | 5.70 | 5.70 | - | 173,459 |
| Jul 14, 2026 | 5.71 | 5.74 | 5.70 | 5.70 | 5.70 | -0.35% | 284,518 |
| Jul 13, 2026 | 5.73 | 5.75 | 5.71 | 5.72 | 5.72 | -0.17% | 195,950 |
| Jul 12, 2026 | 5.72 | 5.74 | 5.70 | 5.73 | 5.73 | 0.17% | 286,040 |
| Jul 9, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -0.17% | 196,434 |
| Jul 8, 2026 | 5.73 | 5.75 | 5.72 | 5.73 | 5.73 | -0.17% | 267,507 |
| Jul 7, 2026 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | -0.35% | 183,403 |
| Jul 6, 2026 | 5.82 | 5.83 | 5.75 | 5.76 | 5.76 | -1.03% | 213,796 |
| Jul 5, 2026 | 5.82 | 5.84 | 5.80 | 5.82 | 5.82 | - | 162,889 |
| Jul 2, 2026 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 0.17% | 332,856 |
| Jul 1, 2026 | 5.83 | 5.85 | 5.79 | 5.81 | 5.81 | -0.34% | 753,279 |
| Jun 30, 2026 | 5.81 | 5.86 | 5.80 | 5.83 | 5.83 | 0.34% | 350,827 |
| Jun 29, 2026 | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | -0.34% | 435,822 |
| Jun 28, 2026 | 5.78 | 5.84 | 5.78 | 5.83 | 5.83 | 0.87% | 226,556 |
| Jun 25, 2026 | 5.78 | 5.83 | 5.76 | 5.78 | 5.78 | -0.34% | 277,731 |
| Jun 24, 2026 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 173,918 |
| Jun 23, 2026 | 5.80 | 5.83 | 5.76 | 5.78 | 5.78 | - | 293,538 |
| Jun 22, 2026 | 5.73 | 5.80 | 5.70 | 5.78 | 5.78 | 0.87% | 442,592 |
| Jun 21, 2026 | 5.69 | 5.75 | 5.68 | 5.73 | 5.73 | 0.70% | 503,307 |
| Jun 18, 2026 | 5.67 | 5.69 | 5.65 | 5.69 | 5.69 | - | 285,121 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | - | 413,059 |
| Jun 16, 2026 | 5.70 | 5.71 | 5.67 | 5.69 | 5.69 | - | 558,779 |
| Jun 15, 2026 | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | 0.18% | 513,550 |
| Jun 14, 2026 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | 0.18% | 421,135 |
| Jun 11, 2026 | 5.67 | 5.67 | 5.64 | 5.67 | 5.67 | -0.35% | 339,095 |
| Jun 10, 2026 | 5.70 | 5.71 | 5.67 | 5.69 | 5.69 | -0.18% | 340,114 |
| Jun 9, 2026 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | -0.18% | 509,417 |
| Jun 8, 2026 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -1.38% | 517,320 |
| Jun 7, 2026 | 5.78 | 5.80 | 5.77 | 5.79 | 5.79 | -0.17% | 388,717 |