Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 6.94
+0.04 (0.58%)
May 21, 2026, 3:17 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.90 | 6.95 | 6.90 | 6.94 | 6.94 | 0.58% | 58,267 |
| May 20, 2026 | 6.93 | 6.93 | 6.88 | 6.90 | 6.90 | -0.43% | 173,590 |
| May 19, 2026 | 6.92 | 6.97 | 6.92 | 6.93 | 6.93 | -0.14% | 133,331 |
| May 18, 2026 | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | -0.43% | 166,142 |
| May 17, 2026 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | -0.43% | 75,996 |
| May 14, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 116,993 |
| May 13, 2026 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | -0.29% | 124,270 |
| May 12, 2026 | 7.03 | 7.07 | 6.96 | 7.00 | 7.00 | -0.71% | 288,796 |
| May 11, 2026 | 7.05 | 7.08 | 7.03 | 7.05 | 7.05 | - | 181,076 |
| May 10, 2026 | 7.15 | 7.18 | 7.04 | 7.05 | 7.05 | -1.12% | 457,628 |
| May 7, 2026 | 7.03 | 7.27 | 6.98 | 7.13 | 7.13 | 1.42% | 597,392 |
| May 6, 2026 | 6.98 | 7.04 | 6.98 | 7.03 | 7.03 | 0.43% | 58,285 |
| May 5, 2026 | 7.05 | 7.07 | 6.98 | 7.00 | 7.00 | -0.71% | 161,081 |
| May 4, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.56% | 196,403 |
| May 3, 2026 | 7.04 | 7.10 | 7.04 | 7.09 | 7.09 | 0.71% | 190,748 |
| Apr 30, 2026 | 7.07 | 7.07 | 7.02 | 7.04 | 7.04 | -0.42% | 221,780 |
| Apr 29, 2026 | 7.14 | 7.14 | 7.01 | 7.07 | 7.07 | -0.28% | 414,715 |
| Apr 28, 2026 | 7.04 | 7.30 | 7.03 | 7.09 | 7.09 | 1.29% | 955,628 |
| Apr 27, 2026 | 6.95 | 7.01 | 6.95 | 7.00 | 7.00 | 0.72% | 169,826 |
| Apr 26, 2026 | 6.96 | 6.99 | 6.92 | 6.95 | 6.95 | -0.29% | 53,693 |
| Apr 23, 2026 | 6.89 | 7.01 | 6.89 | 6.97 | 6.97 | 1.01% | 364,561 |
| Apr 22, 2026 | 6.91 | 6.95 | 6.88 | 6.90 | 6.90 | -0.43% | 218,503 |
| Apr 21, 2026 | 6.99 | 6.99 | 6.92 | 6.93 | 6.93 | -0.29% | 100,601 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | -1.00% | 153,676 |
| Apr 19, 2026 | 7.06 | 7.08 | 7.00 | 7.02 | 7.02 | -0.57% | 147,075 |
| Apr 16, 2026 | 7.02 | 7.06 | 6.97 | 7.06 | 7.06 | 0.86% | 146,690 |
| Apr 15, 2026 | 6.93 | 7.02 | 6.93 | 7.00 | 7.00 | -0.14% | 145,667 |
| Apr 14, 2026 | 6.89 | 7.02 | 6.88 | 7.01 | 7.01 | 1.74% | 151,901 |
| Apr 13, 2026 | 6.91 | 6.95 | 6.88 | 6.89 | 6.89 | -1.01% | 142,887 |
| Apr 12, 2026 | 6.96 | 6.99 | 6.90 | 6.96 | 6.96 | - | 109,603 |
| Apr 9, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.96 | -0.85% | 74,377 |
| Apr 8, 2026 | 7.02 | 7.03 | 6.95 | 7.02 | 7.02 | 1.74% | 205,820 |
| Apr 7, 2026 | 7.02 | 7.03 | 6.84 | 6.90 | 6.90 | -1.71% | 182,823 |
| Apr 6, 2026 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | -0.43% | 157,958 |
| Apr 5, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 7.05 | 0.57% | 63,999 |
| Apr 2, 2026 | 7.02 | 7.06 | 6.98 | 7.01 | 7.01 | - | 330,450 |
| Apr 1, 2026 | 7.05 | 7.07 | 7.00 | 7.01 | 7.01 | -0.43% | 140,492 |
| Mar 31, 2026 | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | 0.57% | 209,411 |
| Mar 30, 2026 | 6.90 | 7.04 | 6.90 | 7.00 | 7.00 | 1.01% | 154,807 |
| Mar 29, 2026 | 6.90 | 6.95 | 6.86 | 6.93 | 6.93 | 0.87% | 164,422 |
| Mar 26, 2026 | 6.98 | 6.98 | 6.80 | 6.87 | 6.87 | -0.43% | 176,080 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.87 | 6.90 | 6.90 | 0.73% | 79,560 |
| Mar 24, 2026 | 6.85 | 6.94 | 6.84 | 6.85 | 6.85 | -0.44% | 113,952 |
| Mar 16, 2026 | 6.83 | 6.94 | 6.83 | 6.88 | 6.88 | 0.73% | 73,941 |
| Mar 15, 2026 | 6.86 | 6.97 | 6.80 | 6.83 | 6.83 | -2.43% | 139,810 |
| Mar 12, 2026 | 7.05 | 7.06 | 6.98 | 7.00 | 7.00 | -0.85% | 148,708 |
| Mar 11, 2026 | 6.98 | 7.09 | 6.95 | 7.06 | 7.06 | 1.15% | 196,931 |
| Mar 10, 2026 | 6.90 | 6.99 | 6.85 | 6.98 | 6.98 | 1.16% | 121,764 |
| Mar 9, 2026 | 6.85 | 6.92 | 6.82 | 6.90 | 6.90 | 0.73% | 297,523 |
| Mar 8, 2026 | 6.82 | 6.87 | 6.77 | 6.85 | 6.85 | 1.48% | 115,671 |