Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 7.79
-0.02 (-0.26%)
Aug 13, 2025, 3:17 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 7.78 | 7.92 | 7.75 | 7.87 | 7.87 | 1.16% | 216,669 |
| Jun 25, 2025 | 7.81 | 7.85 | 7.74 | 7.78 | 7.78 | 0.52% | 270,417 |
| Jun 24, 2025 | 8.26 | 8.26 | 7.72 | 7.74 | 7.74 | 3.06% | 821,691 |
| Jun 23, 2025 | 7.50 | 7.55 | 7.49 | 7.51 | 7.51 | 0.54% | 231,856 |
| Jun 22, 2025 | 7.50 | 7.65 | 7.47 | 7.47 | 7.47 | -0.27% | 171,758 |
| Jun 19, 2025 | 7.50 | 7.53 | 7.43 | 7.49 | 7.49 | -0.27% | 236,928 |
| Jun 18, 2025 | 7.65 | 7.66 | 7.50 | 7.51 | 7.51 | -1.96% | 436,365 |
| Jun 17, 2025 | 7.75 | 7.75 | 7.65 | 7.66 | 7.66 | -0.26% | 183,059 |
| Jun 16, 2025 | 7.68 | 7.73 | 7.63 | 7.68 | 7.68 | - | 409,127 |
| Jun 15, 2025 | 7.40 | 7.72 | 7.40 | 7.68 | 7.68 | -1.66% | 416,664 |
| Jun 12, 2025 | 7.88 | 7.88 | 7.77 | 7.81 | 7.81 | -2.62% | 348,492 |
| Jun 11, 2025 | 8.04 | 8.09 | 7.97 | 8.02 | 8.02 | 0.38% | 186,006 |
| May 29, 2025 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 0.63% | 421,903 |
| May 28, 2025 | 7.94 | 7.99 | 7.93 | 7.94 | 7.94 | 0.13% | 301,171 |
| May 27, 2025 | 8.14 | 8.14 | 7.91 | 7.93 | 7.93 | -1.98% | 647,996 |
| May 26, 2025 | 8.30 | 8.30 | 8.07 | 8.09 | 8.09 | -2.53% | 530,101 |