Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 7.73
-0.02 (-0.26%)
Sep 4, 2025, 3:15 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.75 | 7.75 | 7.70 | 7.73 | 7.73 | -0.26% | 114,781 |
| Sep 3, 2025 | 7.75 | 7.79 | 7.68 | 7.75 | 7.75 | 0.26% | 194,224 |
| Sep 2, 2025 | 7.67 | 7.73 | 7.63 | 7.73 | 7.73 | 0.52% | 318,191 |
| Sep 1, 2025 | 7.74 | 7.75 | 7.66 | 7.69 | 7.69 | -0.77% | 248,658 |
| Aug 31, 2025 | 7.80 | 7.82 | 7.71 | 7.75 | 7.75 | -0.64% | 196,912 |
| Aug 28, 2025 | 7.88 | 7.90 | 7.80 | 7.80 | 7.80 | -1.02% | 213,437 |
| Aug 27, 2025 | 7.85 | 7.91 | 7.82 | 7.88 | 7.88 | 1.16% | 239,069 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.79 | 7.79 | 7.79 | -1.02% | 1,472,230 |
| Aug 25, 2025 | 7.84 | 7.89 | 7.80 | 7.87 | 7.87 | 0.51% | 251,159 |
| Aug 24, 2025 | 7.80 | 7.93 | 7.80 | 7.83 | 7.83 | 0.90% | 305,838 |
| Aug 21, 2025 | 7.76 | 7.80 | 7.71 | 7.76 | 7.76 | 0.13% | 357,652 |
| Aug 20, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 257,003 |
| Aug 19, 2025 | 7.81 | 7.85 | 7.77 | 7.80 | 7.80 | -0.64% | 287,418 |
| Aug 18, 2025 | 7.96 | 8.02 | 7.85 | 7.85 | 7.85 | - | 868,292 |
| Aug 17, 2025 | 7.73 | 7.89 | 7.73 | 7.85 | 7.85 | 1.55% | 206,381 |
| Aug 14, 2025 | 7.79 | 7.81 | 7.73 | 7.73 | 7.73 | -0.77% | 296,844 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.73 | 7.79 | 7.79 | -0.26% | 252,437 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.78 | 7.81 | 7.81 | -1.14% | 254,258 |
| Aug 11, 2025 | 8.04 | 8.06 | 7.88 | 7.90 | 7.90 | -1.50% | 252,873 |
| Aug 10, 2025 | 8.12 | 8.13 | 8.01 | 8.02 | 8.02 | -0.62% | 220,212 |
| Aug 7, 2025 | 8.08 | 8.14 | 8.06 | 8.07 | 8.07 | 0.25% | 265,471 |
| Aug 6, 2025 | 8.05 | 8.07 | 7.99 | 8.05 | 8.05 | 0.50% | 212,372 |
| Aug 5, 2025 | 8.01 | 8.04 | 7.95 | 8.01 | 8.01 | 0.12% | 204,226 |
| Aug 4, 2025 | 8.00 | 8.03 | 7.99 | 8.00 | 8.00 | -0.25% | 268,639 |
| Aug 3, 2025 | 8.04 | 8.05 | 7.96 | 8.02 | 8.02 | -0.74% | 252,388 |
| Jul 31, 2025 | 8.07 | 8.12 | 8.04 | 8.08 | 8.08 | 0.25% | 190,943 |
| Jul 30, 2025 | 8.12 | 8.14 | 8.04 | 8.06 | 8.06 | -0.49% | 263,749 |
| Jul 29, 2025 | 8.16 | 8.20 | 8.00 | 8.10 | 8.10 | -0.74% | 219,619 |
| Jul 28, 2025 | 8.51 | 8.53 | 8.15 | 8.16 | 8.16 | -3.89% | 729,767 |
| Jul 27, 2025 | 8.29 | 8.65 | 8.14 | 8.49 | 8.49 | 4.69% | 1,644,651 |
| Jul 24, 2025 | 7.87 | 8.38 | 7.87 | 8.11 | 8.11 | 6.29% | 2,706,068 |
| Jul 23, 2025 | 7.66 | 7.68 | 7.59 | 7.63 | 7.63 | 0.39% | 150,789 |
| Jul 22, 2025 | 7.68 | 7.72 | 7.59 | 7.60 | 7.60 | -0.78% | 120,998 |
| Jul 21, 2025 | 7.71 | 7.74 | 7.65 | 7.66 | 7.66 | -0.65% | 160,760 |
| Jul 20, 2025 | 7.72 | 7.80 | 7.71 | 7.71 | 7.71 | - | 54,095 |
| Jul 17, 2025 | 7.70 | 7.78 | 7.70 | 7.71 | 7.71 | - | 139,789 |
| Jul 16, 2025 | 7.77 | 7.80 | 7.71 | 7.71 | 7.71 | -0.39% | 110,123 |
| Jul 15, 2025 | 7.80 | 7.84 | 7.71 | 7.74 | 7.74 | -0.77% | 219,595 |
| Jul 14, 2025 | 7.92 | 7.92 | 7.78 | 7.80 | 7.80 | -1.27% | 252,638 |
| Jul 13, 2025 | 7.96 | 7.99 | 7.90 | 7.90 | 7.90 | -0.75% | 134,811 |
| Jul 10, 2025 | 7.90 | 7.98 | 7.89 | 7.96 | 7.96 | 0.89% | 270,118 |
| Jul 9, 2025 | 7.90 | 7.95 | 7.85 | 7.89 | 7.89 | -0.25% | 317,419 |
| Jul 8, 2025 | 7.95 | 7.96 | 7.87 | 7.91 | 7.91 | 0.64% | 295,389 |
| Jul 7, 2025 | 7.88 | 7.92 | 7.81 | 7.86 | 7.86 | -0.25% | 209,482 |
| Jul 6, 2025 | 7.81 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 234,024 |
| Jul 3, 2025 | 7.80 | 7.84 | 7.79 | 7.80 | 7.80 | 0.39% | 165,003 |
| Jul 2, 2025 | 7.84 | 7.84 | 7.77 | 7.77 | 7.77 | -0.38% | 152,827 |
| Jul 1, 2025 | 7.85 | 7.87 | 7.78 | 7.80 | 7.80 | -0.51% | 266,999 |
| Jun 30, 2025 | 7.99 | 7.99 | 7.84 | 7.84 | 7.84 | -1.38% | 498,799 |
| Jun 29, 2025 | 7.87 | 8.02 | 7.87 | 7.95 | 7.95 | 1.02% | 255,328 |