Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 6.60
-0.15 (-2.22%)
Mar 3, 2026, 3:11 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.70 | 6.75 | 6.56 | 6.60 | 6.60 | -2.22% | 224,826 |
| Mar 2, 2026 | 6.92 | 6.94 | 6.75 | 6.75 | 6.75 | -2.46% | 171,634 |
| Mar 1, 2026 | 6.89 | 6.94 | 6.85 | 6.92 | 6.92 | -0.86% | 153,052 |
| Feb 26, 2026 | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -0.71% | 124,131 |
| Feb 25, 2026 | 6.95 | 7.03 | 6.91 | 7.03 | 7.03 | 1.15% | 260,993 |
| Feb 24, 2026 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | 0.72% | 216,539 |
| Feb 23, 2026 | 6.87 | 6.91 | 6.87 | 6.90 | 6.90 | 0.15% | 269,359 |
| Feb 19, 2026 | 6.94 | 6.96 | 6.89 | 6.89 | 6.89 | -0.72% | 275,981 |
| Feb 18, 2026 | 6.91 | 6.98 | 6.90 | 6.94 | 6.94 | 0.14% | 100,717 |
| Feb 17, 2026 | 6.96 | 6.99 | 6.92 | 6.93 | 6.93 | -0.43% | 178,451 |
| Feb 16, 2026 | 6.92 | 7.00 | 6.90 | 6.96 | 6.96 | 0.72% | 286,177 |
| Feb 15, 2026 | 6.86 | 6.93 | 6.86 | 6.91 | 6.91 | - | 202,215 |
| Feb 12, 2026 | 6.87 | 6.93 | 6.86 | 6.91 | 6.91 | 0.58% | 186,782 |
| Feb 11, 2026 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | 0.15% | 64,274 |
| Feb 10, 2026 | 6.86 | 6.91 | 6.86 | 6.86 | 6.86 | - | 87,591 |
| Feb 9, 2026 | 6.97 | 6.97 | 6.85 | 6.86 | 6.86 | -0.72% | 131,022 |
| Feb 8, 2026 | 6.93 | 6.97 | 6.90 | 6.91 | 6.91 | -0.14% | 109,293 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.86 | 6.92 | 6.92 | -1.14% | 254,966 |
| Feb 4, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | 0.29% | 126,760 |
| Feb 3, 2026 | 6.95 | 7.00 | 6.92 | 6.98 | 6.98 | 0.43% | 145,436 |
| Feb 2, 2026 | 6.98 | 6.98 | 6.86 | 6.95 | 6.95 | -0.43% | 326,351 |
| Feb 1, 2026 | 7.09 | 7.09 | 6.81 | 6.98 | 6.98 | -1.41% | 332,533 |
| Jan 29, 2026 | 7.17 | 7.17 | 7.07 | 7.08 | 7.08 | -0.98% | 282,637 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | -1.11% | 241,861 |
| Jan 27, 2026 | 7.18 | 7.23 | 7.16 | 7.23 | 7.23 | 0.42% | 235,847 |
| Jan 26, 2026 | 7.24 | 7.24 | 7.17 | 7.20 | 7.20 | - | 125,803 |
| Jan 25, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 197,114 |
| Jan 22, 2026 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | - | 156,021 |
| Jan 21, 2026 | 7.10 | 7.15 | 7.01 | 7.15 | 7.15 | 1.27% | 233,563 |
| Jan 20, 2026 | 7.06 | 7.14 | 7.05 | 7.06 | 7.06 | 0.14% | 192,841 |
| Jan 19, 2026 | 7.12 | 7.13 | 7.05 | 7.05 | 7.05 | -0.84% | 204,433 |
| Jan 18, 2026 | 7.06 | 7.14 | 7.06 | 7.11 | 7.11 | 0.85% | 101,092 |
| Jan 15, 2026 | 7.10 | 7.11 | 7.05 | 7.05 | 7.05 | -1.26% | 205,821 |
| Jan 14, 2026 | 7.15 | 7.20 | 7.11 | 7.14 | 7.14 | -0.28% | 155,640 |
| Jan 13, 2026 | 7.21 | 7.25 | 7.15 | 7.16 | 7.16 | -0.69% | 177,877 |
| Jan 12, 2026 | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | 0.84% | 178,703 |
| Jan 11, 2026 | 7.06 | 7.18 | 7.06 | 7.15 | 7.15 | 0.28% | 103,694 |
| Jan 8, 2026 | 7.10 | 7.16 | 7.06 | 7.13 | 7.13 | -0.28% | 126,843 |
| Jan 7, 2026 | 7.15 | 7.22 | 7.09 | 7.15 | 7.15 | 1.42% | 172,615 |
| Jan 6, 2026 | 7.12 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 128,282 |
| Jan 5, 2026 | 7.11 | 7.21 | 7.02 | 7.10 | 7.10 | -0.14% | 274,031 |
| Jan 4, 2026 | 7.22 | 7.22 | 7.08 | 7.11 | 7.11 | -1.39% | 119,958 |
| Jan 1, 2026 | 7.17 | 7.24 | 7.17 | 7.21 | 7.21 | 0.28% | 61,945 |
| Dec 31, 2025 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | 1.70% | 98,376 |
| Dec 30, 2025 | 7.04 | 7.12 | 7.04 | 7.07 | 7.07 | -0.98% | 65,188 |
| Dec 29, 2025 | 7.07 | 7.17 | 6.97 | 7.14 | 7.14 | 0.99% | 228,300 |
| Dec 28, 2025 | 7.11 | 7.15 | 7.03 | 7.07 | 7.07 | -0.28% | 136,654 |
| Dec 25, 2025 | 7.11 | 7.14 | 7.00 | 7.09 | 7.09 | -0.42% | 125,761 |
| Dec 24, 2025 | 7.14 | 7.16 | 7.10 | 7.12 | 7.12 | -0.28% | 93,021 |
| Dec 23, 2025 | 7.13 | 7.17 | 7.09 | 7.14 | 7.14 | 0.14% | 151,123 |