Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 5.60
+0.17 (3.13%)
Oct 15, 2026, 3:14 PM AST
Najran Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.40 | 5.60 | 5.33 | 5.60 | 5.60 | 3.13% | 424,535 |
| Oct 14, 2026 | 5.52 | 5.52 | 5.40 | 5.43 | 5.43 | -1.63% | 582,458 |
| Oct 13, 2026 | 5.53 | 5.59 | 5.49 | 5.52 | 5.52 | -0.54% | 409,222 |
| Oct 12, 2026 | 5.70 | 5.71 | 5.48 | 5.55 | 5.55 | -3.14% | 1,221,297 |
| Oct 11, 2026 | 5.77 | 5.81 | 5.68 | 5.73 | 5.73 | -1.72% | 670,451 |
| Oct 8, 2026 | 5.66 | 6.03 | 5.55 | 5.83 | 5.83 | 3.00% | 2,651,064 |
| Oct 7, 2026 | 5.75 | 5.98 | 5.61 | 5.66 | 5.66 | -0.70% | 1,098,718 |
| Oct 6, 2026 | 5.40 | 5.88 | 5.34 | 5.70 | 5.70 | 5.56% | 1,932,006 |
| Oct 5, 2026 | 5.24 | 5.42 | 5.21 | 5.40 | 5.40 | 3.25% | 906,237 |
| Oct 4, 2026 | 5.22 | 5.29 | 5.20 | 5.23 | 5.23 | 0.97% | 435,192 |
| Oct 1, 2026 | 5.24 | 5.25 | 5.17 | 5.18 | 5.18 | -0.77% | 423,797 |
| Sep 30, 2026 | 5.36 | 5.38 | 5.21 | 5.22 | 5.22 | -2.43% | 315,124 |
| Sep 29, 2026 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | -1.83% | 210,291 |
| Sep 28, 2026 | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | -0.73% | 64,711 |
| Sep 27, 2026 | 5.47 | 5.52 | 5.42 | 5.49 | 5.49 | 0.73% | 126,955 |
| Sep 24, 2026 | 5.44 | 5.46 | 5.42 | 5.45 | 5.45 | 0.18% | 79,699 |
| Sep 22, 2026 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | 1.68% | 202,394 |
| Sep 21, 2026 | 5.39 | 5.41 | 5.31 | 5.35 | 5.35 | -0.93% | 123,651 |
| Sep 20, 2026 | 5.40 | 5.45 | 5.37 | 5.40 | 5.40 | - | 257,493 |
| Sep 17, 2026 | 5.42 | 5.48 | 5.40 | 5.40 | 5.40 | -1.82% | 288,910 |
| Sep 16, 2026 | 5.46 | 5.54 | 5.43 | 5.50 | 5.50 | 0.55% | 234,224 |
| Sep 15, 2026 | 5.56 | 5.58 | 5.47 | 5.47 | 5.47 | -1.62% | 193,411 |
| Sep 14, 2026 | 5.63 | 5.65 | 5.56 | 5.56 | 5.56 | -2.11% | 256,518 |
| Sep 13, 2026 | 5.76 | 5.76 | 5.63 | 5.68 | 5.68 | -1.73% | 260,091 |
| Sep 10, 2026 | 5.79 | 5.87 | 5.77 | 5.78 | 5.78 | -0.69% | 184,603 |
| Sep 9, 2026 | 5.89 | 5.93 | 5.77 | 5.82 | 5.82 | -1.69% | 671,402 |
| Sep 8, 2026 | 5.66 | 6.08 | 5.64 | 5.92 | 5.92 | 5.53% | 2,859,608 |
| Sep 7, 2026 | 5.55 | 5.63 | 5.52 | 5.61 | 5.61 | 1.08% | 386,390 |
| Sep 6, 2026 | 5.54 | 5.57 | 5.51 | 5.55 | 5.55 | 0.18% | 212,391 |
| Sep 3, 2026 | 5.49 | 5.54 | 5.48 | 5.54 | 5.54 | - | 195,251 |
| Sep 2, 2026 | 5.56 | 5.56 | 5.47 | 5.54 | 5.54 | -0.18% | 383,655 |
| Sep 1, 2026 | 5.55 | 5.59 | 5.53 | 5.55 | 5.55 | -0.18% | 205,524 |
| Aug 31, 2026 | 5.63 | 5.65 | 5.56 | 5.56 | 5.56 | -1.07% | 340,491 |
| Aug 30, 2026 | 5.68 | 5.69 | 5.62 | 5.62 | 5.62 | -1.06% | 165,779 |
| Aug 27, 2026 | 5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 1.07% | 228,380 |
| Aug 26, 2026 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | 0.18% | 188,479 |
| Aug 25, 2026 | 5.70 | 5.71 | 5.61 | 5.61 | 5.61 | -1.58% | 244,058 |
| Aug 24, 2026 | 5.61 | 5.71 | 5.61 | 5.70 | 5.70 | 1.60% | 386,852 |
| Aug 23, 2026 | 5.55 | 5.65 | 5.55 | 5.61 | 5.61 | 1.45% | 403,261 |
| Aug 20, 2026 | 5.42 | 5.55 | 5.39 | 5.53 | 5.53 | 2.22% | 466,386 |
| Aug 19, 2026 | 5.33 | 5.43 | 5.33 | 5.41 | 5.41 | 0.74% | 239,813 |
| Aug 18, 2026 | 5.36 | 5.39 | 5.33 | 5.37 | 5.37 | 0.37% | 236,332 |
| Aug 17, 2026 | 5.35 | 5.38 | 5.33 | 5.35 | 5.35 | - | 232,177 |
| Aug 16, 2026 | 5.34 | 5.37 | 5.33 | 5.35 | 5.35 | 0.19% | 173,362 |
| 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 |