Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 8.03
+0.02 (0.25%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.04 | 8.04 | 7.97 | 8.02 | 8.02 | 0.12% | 163,449 |
| Oct 28, 2025 | 8.04 | 8.04 | 7.99 | 8.01 | 8.01 | - | 151,582 |
| Oct 27, 2025 | 8.07 | 8.07 | 8.00 | 8.01 | 8.01 | -0.62% | 173,493 |
| Oct 26, 2025 | 8.02 | 8.07 | 8.00 | 8.06 | 8.06 | 0.50% | 150,903 |
| Oct 23, 2025 | 8.02 | 8.04 | 7.99 | 8.02 | 8.02 | - | 151,906 |
| Oct 22, 2025 | 7.98 | 8.04 | 7.98 | 8.02 | 8.02 | - | 198,480 |
| Oct 21, 2025 | 8.07 | 8.07 | 7.98 | 8.02 | 8.02 | -0.74% | 237,238 |
| Oct 20, 2025 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.12% | 504,228 |
| Oct 19, 2025 | 8.16 | 8.17 | 8.07 | 8.09 | 8.09 | -0.98% | 177,915 |
| Oct 16, 2025 | 8.08 | 8.22 | 8.08 | 8.17 | 8.17 | 1.49% | 556,380 |
| Oct 15, 2025 | 8.01 | 8.16 | 8.01 | 8.05 | 8.05 | 0.37% | 508,851 |
| Oct 14, 2025 | 8.09 | 8.09 | 8.00 | 8.02 | 8.02 | -0.87% | 389,370 |
| Oct 13, 2025 | 7.97 | 8.12 | 7.97 | 8.09 | 8.09 | 1.25% | 702,818 |
| Oct 12, 2025 | 7.99 | 8.00 | 7.94 | 7.99 | 7.99 | -0.50% | 229,690 |
| Oct 9, 2025 | 8.04 | 8.04 | 7.99 | 8.03 | 8.03 | 0.37% | 278,394 |
| Oct 8, 2025 | 8.04 | 8.06 | 8.00 | 8.00 | 8.00 | -0.37% | 295,886 |
| Oct 7, 2025 | 8.02 | 8.04 | 8.00 | 8.03 | 8.03 | 0.12% | 218,403 |
| Oct 6, 2025 | 8.06 | 8.06 | 8.01 | 8.02 | 8.02 | -0.50% | 406,935 |
| Oct 5, 2025 | 8.05 | 8.08 | 8.00 | 8.06 | 8.06 | -2.18% | 738,473 |
| Oct 2, 2025 | 8.21 | 8.27 | 8.20 | 8.24 | 7.99 | 0.24% | 600,153 |
| Oct 1, 2025 | 8.28 | 8.28 | 8.19 | 8.22 | 7.97 | -0.12% | 857,847 |
| Sep 30, 2025 | 8.18 | 8.28 | 8.14 | 8.23 | 7.98 | 0.73% | 857,847 |
| Sep 29, 2025 | 7.99 | 8.21 | 7.98 | 8.17 | 7.92 | 3.42% | 1,471,725 |
| Sep 28, 2025 | 7.79 | 7.92 | 7.79 | 7.90 | 7.66 | 0.89% | 200,955 |
| Sep 25, 2025 | 7.95 | 7.99 | 7.77 | 7.83 | 7.59 | -0.89% | 489,037 |
| Sep 24, 2025 | 7.66 | 7.91 | 7.66 | 7.90 | 7.66 | 3.13% | 487,238 |
| Sep 22, 2025 | 7.67 | 7.70 | 7.66 | 7.66 | 7.43 | - | 161,670 |
| Sep 21, 2025 | 7.65 | 7.72 | 7.64 | 7.66 | 7.43 | 0.13% | 278,946 |
| Sep 18, 2025 | 7.60 | 7.66 | 7.59 | 7.65 | 7.42 | 0.79% | 167,167 |
| Sep 17, 2025 | 7.50 | 7.61 | 7.50 | 7.59 | 7.36 | 1.20% | 320,601 |
| Sep 16, 2025 | 7.50 | 7.54 | 7.45 | 7.50 | 7.27 | 0.13% | 254,093 |
| Sep 15, 2025 | 7.54 | 7.59 | 7.46 | 7.49 | 7.26 | -0.93% | 236,979 |
| Sep 14, 2025 | 7.54 | 7.56 | 7.46 | 7.56 | 7.33 | 0.27% | 162,710 |
| Sep 11, 2025 | 7.55 | 7.59 | 7.47 | 7.54 | 7.31 | 0.13% | 196,570 |
| Sep 10, 2025 | 7.62 | 7.64 | 7.52 | 7.53 | 7.30 | -1.18% | 207,358 |
| Sep 9, 2025 | 7.60 | 7.70 | 7.57 | 7.62 | 7.39 | 0.26% | 220,492 |
| Sep 8, 2025 | 7.65 | 7.71 | 7.60 | 7.60 | 7.37 | -1.04% | 197,575 |
| Sep 7, 2025 | 7.73 | 7.76 | 7.65 | 7.68 | 7.45 | -0.65% | 87,602 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.70 | 7.73 | 7.50 | -0.26% | 114,781 |
| Sep 3, 2025 | 7.75 | 7.79 | 7.68 | 7.75 | 7.51 | 0.26% | 194,224 |
| Sep 2, 2025 | 7.67 | 7.73 | 7.63 | 7.73 | 7.50 | 0.52% | 318,191 |
| Sep 1, 2025 | 7.74 | 7.75 | 7.66 | 7.69 | 7.46 | -0.77% | 248,658 |
| Aug 31, 2025 | 7.80 | 7.82 | 7.71 | 7.75 | 7.51 | -0.64% | 196,912 |
| Aug 28, 2025 | 7.88 | 7.90 | 7.80 | 7.80 | 7.56 | -1.02% | 213,437 |
| Aug 27, 2025 | 7.85 | 7.91 | 7.82 | 7.88 | 7.64 | 1.16% | 239,069 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.79 | 7.79 | 7.55 | -1.02% | 1,472,230 |
| Aug 25, 2025 | 7.84 | 7.89 | 7.80 | 7.87 | 7.63 | 0.51% | 251,159 |
| Aug 24, 2025 | 7.80 | 7.93 | 7.80 | 7.83 | 7.59 | 0.90% | 305,838 |
| Aug 21, 2025 | 7.76 | 7.80 | 7.71 | 7.76 | 7.52 | 0.13% | 357,652 |
| Aug 20, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.51 | -0.64% | 257,003 |