Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 6.16
+0.16 (2.67%)
Nov 5, 2026, 3:18 PM AST
TADAWUL:3004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.67% | 176,608 |
| Nov 4, 2026 | 5.97 | 6.08 | 5.97 | 6.00 | 6.00 | - | 116,776 |
| Nov 3, 2026 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | -0.17% | 46,926 |
| Nov 2, 2026 | 5.99 | 6.02 | 5.96 | 6.01 | 6.01 | 0.67% | 186,095 |
| Nov 1, 2026 | 6.07 | 6.07 | 5.96 | 5.97 | 5.97 | -2.13% | 125,815 |
| Oct 29, 2026 | 6.11 | 6.19 | 6.04 | 6.10 | 6.10 | -1.29% | 93,843 |
| Oct 28, 2026 | 6.16 | 6.19 | 6.05 | 6.18 | 6.18 | 0.49% | 239,416 |
| Oct 27, 2026 | 6.02 | 6.20 | 6.00 | 6.15 | 6.15 | 2.33% | 229,556 |
| Oct 26, 2026 | 5.90 | 6.15 | 5.90 | 6.01 | 6.01 | 1.35% | 373,333 |
| Oct 25, 2026 | 6.15 | 6.15 | 5.85 | 5.93 | 5.93 | -3.58% | 295,031 |
| Oct 22, 2026 | 6.25 | 6.25 | 6.07 | 6.15 | 6.15 | -1.44% | 171,452 |
| Oct 21, 2026 | 6.33 | 6.34 | 6.21 | 6.24 | 6.24 | -1.58% | 216,193 |
| Oct 20, 2026 | 6.39 | 6.39 | 6.33 | 6.34 | 6.34 | -0.78% | 88,609 |
| Oct 19, 2026 | 6.38 | 6.42 | 6.38 | 6.39 | 6.39 | -0.62% | 57,676 |
| Oct 18, 2026 | 6.36 | 6.43 | 6.36 | 6.43 | 6.43 | 1.26% | 176,390 |
| Oct 15, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 254,060 |
| Oct 14, 2026 | 6.40 | 6.44 | 6.35 | 6.35 | 6.35 | -0.78% | 163,862 |
| Oct 13, 2026 | 6.43 | 6.45 | 6.37 | 6.40 | 6.40 | -0.31% | 178,214 |
| Oct 12, 2026 | 6.43 | 6.47 | 6.35 | 6.42 | 6.42 | -0.16% | 172,857 |
| Oct 11, 2026 | 6.40 | 6.52 | 6.38 | 6.43 | 6.43 | -1.08% | 215,161 |
| Oct 8, 2026 | 6.54 | 6.59 | 6.47 | 6.50 | 6.50 | -0.61% | 546,152 |
| Oct 7, 2026 | 6.53 | 6.54 | 6.51 | 6.54 | 6.54 | 0.31% | 54,665 |
| Oct 6, 2026 | 6.52 | 6.60 | 6.50 | 6.52 | 6.52 | - | 238,320 |
| Oct 5, 2026 | 6.52 | 6.53 | 6.48 | 6.52 | 6.52 | - | 76,078 |
| Oct 4, 2026 | 6.52 | 6.55 | 6.50 | 6.52 | 6.52 | -0.15% | 93,564 |
| Oct 1, 2026 | 6.52 | 6.55 | 6.50 | 6.53 | 6.53 | 0.15% | 53,387 |
| Sep 30, 2026 | 6.52 | 6.54 | 6.50 | 6.52 | 6.52 | - | 106,555 |
| Sep 29, 2026 | 6.53 | 6.57 | 6.52 | 6.52 | 6.52 | -0.46% | 129,321 |
| Sep 28, 2026 | 6.55 | 6.59 | 6.53 | 6.55 | 6.55 | -0.30% | 215,866 |
| Sep 27, 2026 | 6.56 | 6.60 | 6.55 | 6.57 | 6.57 | - | 86,369 |
| Sep 24, 2026 | 6.54 | 6.59 | 6.53 | 6.57 | 6.57 | -0.15% | 139,586 |
| Sep 22, 2026 | 6.59 | 6.59 | 6.55 | 6.58 | 6.58 | - | 132,288 |
| Sep 21, 2026 | 6.55 | 6.58 | 6.54 | 6.58 | 6.58 | 0.46% | 106,966 |
| Sep 20, 2026 | 6.60 | 6.60 | 6.53 | 6.55 | 6.55 | -0.46% | 206,336 |
| Sep 17, 2026 | 6.61 | 6.64 | 6.58 | 6.58 | 6.58 | -0.15% | 183,877 |
| Sep 16, 2026 | 6.54 | 6.62 | 6.54 | 6.59 | 6.59 | 0.61% | 173,624 |
| Sep 15, 2026 | 6.59 | 6.62 | 6.53 | 6.55 | 6.55 | -1.06% | 395,416 |
| Sep 14, 2026 | 6.64 | 6.65 | 6.60 | 6.62 | 6.62 | -0.30% | 149,150 |
| Sep 13, 2026 | 6.65 | 6.66 | 6.61 | 6.64 | 6.64 | -0.30% | 273,722 |
| Sep 10, 2026 | 6.70 | 6.72 | 6.65 | 6.66 | 6.66 | -0.89% | 308,592 |
| Sep 9, 2026 | 6.77 | 6.77 | 6.70 | 6.72 | 6.72 | -0.59% | 270,415 |
| Sep 8, 2026 | 6.65 | 6.78 | 6.63 | 6.76 | 6.76 | 1.65% | 616,392 |
| Sep 7, 2026 | 6.68 | 6.70 | 6.63 | 6.65 | 6.65 | -0.45% | 128,663 |
| Sep 6, 2026 | 6.66 | 6.69 | 6.65 | 6.68 | 6.68 | 0.45% | 91,374 |
| Sep 3, 2026 | 6.65 | 6.69 | 6.65 | 6.65 | 6.65 | - | 135,779 |
| Sep 2, 2026 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | -0.75% | 236,678 |
| Sep 1, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 0.60% | 237,011 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.66 | 6.66 | 6.66 | -1.91% | 455,312 |
| Aug 30, 2026 | 6.90 | 6.98 | 6.79 | 6.79 | 6.79 | -2.02% | 1,174,533 |
| Aug 27, 2026 | 7.13 | 7.19 | 7.10 | 7.18 | 6.93 | 0.70% | 1,035,050 |