Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 6.71
-0.03 (-0.45%)
Jul 2, 2026, 3:10 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.74 | 6.75 | 6.70 | 6.71 | 6.71 | -0.45% | 106,852 |
| Jul 1, 2026 | 6.73 | 6.79 | 6.71 | 6.74 | 6.74 | 0.15% | 310,780 |
| Jun 30, 2026 | 6.71 | 6.74 | 6.70 | 6.73 | 6.73 | 0.60% | 166,268 |
| Jun 29, 2026 | 6.71 | 6.74 | 6.68 | 6.69 | 6.69 | -0.30% | 101,960 |
| Jun 28, 2026 | 6.71 | 6.74 | 6.70 | 6.71 | 6.71 | -0.74% | 130,261 |
| Jun 25, 2026 | 6.75 | 6.76 | 6.71 | 6.76 | 6.76 | 0.15% | 81,164 |
| Jun 24, 2026 | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | 0.30% | 357,064 |
| Jun 23, 2026 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | -1.46% | 158,850 |
| Jun 22, 2026 | 6.87 | 6.87 | 6.81 | 6.83 | 6.83 | -0.73% | 200,565 |
| Jun 21, 2026 | 6.88 | 6.90 | 6.87 | 6.88 | 6.88 | -0.29% | 52,441 |
| Jun 18, 2026 | 6.91 | 6.91 | 6.86 | 6.90 | 6.90 | -0.14% | 197,148 |
| Jun 17, 2026 | 6.92 | 6.92 | 6.88 | 6.91 | 6.91 | -0.14% | 103,055 |
| Jun 16, 2026 | 6.91 | 6.94 | 6.89 | 6.92 | 6.92 | 0.29% | 211,554 |
| Jun 15, 2026 | 6.91 | 6.93 | 6.89 | 6.90 | 6.90 | 0.29% | 113,649 |
| Jun 14, 2026 | 6.91 | 6.92 | 6.88 | 6.88 | 6.88 | -0.29% | 145,594 |
| Jun 11, 2026 | 6.90 | 6.91 | 6.86 | 6.90 | 6.90 | - | 63,590 |
| Jun 10, 2026 | 6.96 | 6.97 | 6.87 | 6.90 | 6.90 | -0.29% | 140,442 |
| Jun 9, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.02% | 86,947 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.58% | 181,169 |
| Jun 7, 2026 | 6.94 | 6.94 | 6.86 | 6.89 | 6.89 | -0.14% | 89,174 |
| Jun 4, 2026 | 6.91 | 6.94 | 6.89 | 6.90 | 6.90 | -0.43% | 136,835 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.90 | 6.93 | 6.93 | - | 80,418 |
| Jun 2, 2026 | 6.93 | 6.96 | 6.91 | 6.93 | 6.93 | 0.14% | 97,949 |
| Jun 1, 2026 | 6.98 | 6.99 | 6.92 | 6.92 | 6.92 | -0.72% | 115,478 |
| May 31, 2026 | 6.94 | 6.99 | 6.94 | 6.97 | 6.97 | 0.43% | 100,356 |
| 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 |