Najran Cement Company (TADAWUL:3002)
Saudi Arabia · Delayed Price · Currency is SAR 5.90
+0.07 (1.20%)
May 21, 2026, 3:19 PM AST
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1.20% | 328,263 |
| May 20, 2026 | 5.85 | 5.86 | 5.80 | 5.83 | 5.83 | -0.34% | 332,975 |
| May 19, 2026 | 5.90 | 5.91 | 5.85 | 5.85 | 5.85 | -0.51% | 387,714 |
| May 18, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | -0.34% | 278,551 |
| May 17, 2026 | 5.91 | 5.97 | 5.90 | 5.90 | 5.90 | -0.17% | 338,502 |
| May 14, 2026 | 5.92 | 5.92 | 5.88 | 5.91 | 5.91 | 0.17% | 330,861 |
| May 13, 2026 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.84% | 717,680 |
| May 12, 2026 | 5.98 | 5.99 | 5.91 | 5.95 | 5.95 | -0.34% | 534,471 |
| May 11, 2026 | 6.03 | 6.03 | 5.95 | 5.97 | 5.97 | -1.65% | 791,885 |
| May 10, 2026 | 6.03 | 6.10 | 6.02 | 6.07 | 6.07 | 0.66% | 536,363 |
| May 7, 2026 | 6.00 | 6.10 | 5.98 | 6.03 | 6.03 | 0.17% | 643,456 |
| May 6, 2026 | 6.00 | 6.04 | 5.99 | 6.02 | 6.02 | 0.33% | 219,259 |
| May 5, 2026 | 6.03 | 6.06 | 5.99 | 6.00 | 6.00 | -0.99% | 273,427 |
| May 4, 2026 | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | 0.17% | 324,880 |
| May 3, 2026 | 6.06 | 6.09 | 6.03 | 6.05 | 6.05 | - | 742,388 |
| Apr 30, 2026 | 6.05 | 6.10 | 6.03 | 6.05 | 6.05 | 0.17% | 568,036 |
| Apr 29, 2026 | 6.06 | 6.09 | 6.02 | 6.04 | 6.04 | -0.17% | 531,063 |
| Apr 28, 2026 | 6.10 | 6.26 | 6.02 | 6.05 | 6.05 | 0.83% | 1,755,370 |
| Apr 27, 2026 | 6.00 | 6.03 | 5.97 | 6.00 | 6.00 | 0.33% | 528,313 |
| Apr 26, 2026 | 5.94 | 6.00 | 5.91 | 5.98 | 5.98 | 0.67% | 257,520 |
| Apr 23, 2026 | 5.99 | 6.00 | 5.88 | 5.94 | 5.94 | -0.67% | 668,855 |
| Apr 22, 2026 | 5.99 | 6.02 | 5.96 | 5.98 | 5.98 | -0.17% | 242,087 |
| Apr 21, 2026 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 0.17% | 106,416 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | -0.99% | 286,589 |
| Apr 19, 2026 | 6.00 | 6.04 | 5.97 | 6.04 | 6.04 | 0.67% | 356,193 |
| Apr 16, 2026 | 6.03 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 596,977 |
| Apr 15, 2026 | 5.98 | 6.10 | 5.98 | 6.04 | 6.04 | 0.67% | 324,803 |
| Apr 14, 2026 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 1.18% | 358,173 |
| Apr 13, 2026 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | -0.50% | 413,957 |
| Apr 12, 2026 | 5.95 | 5.97 | 5.91 | 5.96 | 5.96 | - | 179,294 |
| Apr 9, 2026 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -0.83% | 404,851 |
| Apr 8, 2026 | 6.00 | 6.05 | 5.96 | 6.01 | 6.01 | 1.52% | 710,312 |
| Apr 7, 2026 | 6.10 | 6.13 | 5.88 | 5.92 | 5.92 | -3.11% | 935,206 |
| Apr 6, 2026 | 6.17 | 6.19 | 6.10 | 6.11 | 6.11 | -0.97% | 429,170 |
| Apr 5, 2026 | 6.25 | 6.25 | 6.16 | 6.17 | 6.17 | -0.64% | 356,429 |
| Apr 2, 2026 | 6.27 | 6.29 | 6.21 | 6.21 | 6.21 | -0.96% | 448,791 |
| Apr 1, 2026 | 6.30 | 6.32 | 6.25 | 6.27 | 6.27 | -0.32% | 783,592 |
| Mar 31, 2026 | 6.25 | 6.30 | 6.24 | 6.29 | 6.29 | 0.16% | 462,662 |
| Mar 30, 2026 | 6.25 | 6.28 | 6.24 | 6.28 | 6.28 | 0.48% | 281,260 |
| Mar 29, 2026 | 6.32 | 6.32 | 6.24 | 6.25 | 6.25 | -0.79% | 110,660 |
| Mar 26, 2026 | 6.29 | 6.32 | 6.28 | 6.30 | 6.30 | 0.16% | 225,091 |
| Mar 25, 2026 | 6.27 | 6.30 | 6.25 | 6.29 | 6.29 | 0.32% | 131,281 |
| Mar 24, 2026 | 6.27 | 6.30 | 6.26 | 6.27 | 6.27 | - | 242,443 |
| Mar 16, 2026 | 6.20 | 6.30 | 6.19 | 6.27 | 6.27 | 0.64% | 223,129 |
| Mar 15, 2026 | 6.21 | 6.27 | 6.20 | 6.23 | 6.23 | -0.80% | 118,913 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.20 | 6.28 | 6.28 | -0.95% | 229,533 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 0.16% | 76,873 |
| Mar 10, 2026 | 6.31 | 6.35 | 6.31 | 6.33 | 6.33 | - | 134,750 |
| Mar 9, 2026 | 6.34 | 6.36 | 6.32 | 6.33 | 6.33 | - | 282,048 |
| Mar 8, 2026 | 6.29 | 6.35 | 6.29 | 6.33 | 6.33 | 0.64% | 273,627 |