Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia · Delayed Price · Currency is SAR 6.57
-0.01 (-0.15%)
Sep 24, 2026, 3:16 PM AST
TADAWUL:3004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.10 | 7.15 | 7.05 | 7.13 | 6.88 | 0.42% | 583,065 |
| Aug 25, 2026 | 7.06 | 7.12 | 7.00 | 7.10 | 6.85 | 0.57% | 646,032 |
| Aug 24, 2026 | 6.83 | 7.09 | 6.82 | 7.06 | 6.81 | 6.49% | 2,665,531 |
| Aug 23, 2026 | 6.60 | 6.66 | 6.59 | 6.63 | 6.40 | - | 219,089 |
| Aug 20, 2026 | 6.58 | 6.63 | 6.57 | 6.63 | 6.40 | 0.61% | 167,406 |
| Aug 19, 2026 | 6.60 | 6.61 | 6.51 | 6.59 | 6.36 | -0.15% | 353,377 |
| Aug 18, 2026 | 6.64 | 6.66 | 6.56 | 6.60 | 6.37 | -0.90% | 491,200 |
| Aug 17, 2026 | 6.61 | 6.66 | 6.61 | 6.66 | 6.43 | 0.45% | 127,829 |
| Aug 16, 2026 | 6.63 | 6.64 | 6.61 | 6.63 | 6.40 | 0.45% | 47,388 |
| Aug 13, 2026 | 6.62 | 6.65 | 6.60 | 6.60 | 6.37 | -0.15% | 99,984 |
| Aug 12, 2026 | 6.61 | 6.65 | 6.57 | 6.61 | 6.38 | 0.15% | 136,833 |
| Aug 11, 2026 | 6.57 | 6.65 | 6.56 | 6.60 | 6.37 | 0.15% | 142,225 |
| Aug 10, 2026 | 6.60 | 6.65 | 6.56 | 6.59 | 6.36 | -0.60% | 199,506 |
| Aug 9, 2026 | 6.60 | 6.76 | 6.59 | 6.63 | 6.40 | 1.53% | 564,115 |
| Aug 6, 2026 | 6.55 | 6.58 | 6.52 | 6.53 | 6.30 | -0.31% | 90,110 |
| Aug 5, 2026 | 6.54 | 6.58 | 6.53 | 6.55 | 6.32 | 0.15% | 66,377 |
| Aug 4, 2026 | 6.50 | 6.58 | 6.46 | 6.54 | 6.31 | 1.08% | 163,627 |
| Aug 3, 2026 | 6.44 | 6.47 | 6.41 | 6.47 | 6.24 | 0.47% | 138,619 |
| Aug 2, 2026 | 6.41 | 6.45 | 6.40 | 6.44 | 6.22 | 0.62% | 60,056 |
| Jul 30, 2026 | 6.42 | 6.49 | 6.31 | 6.40 | 6.18 | -0.31% | 326,709 |
| Jul 29, 2026 | 6.48 | 6.51 | 6.41 | 6.42 | 6.20 | -1.23% | 186,677 |
| Jul 28, 2026 | 6.51 | 6.53 | 6.49 | 6.50 | 6.27 | -0.61% | 172,495 |
| Jul 27, 2026 | 6.53 | 6.55 | 6.50 | 6.54 | 6.31 | -0.30% | 82,194 |
| Jul 26, 2026 | 6.54 | 6.56 | 6.52 | 6.56 | 6.33 | 0.15% | 55,400 |
| Jul 23, 2026 | 6.55 | 6.57 | 6.52 | 6.55 | 6.32 | -0.15% | 78,077 |
| Jul 22, 2026 | 6.52 | 6.57 | 6.50 | 6.56 | 6.33 | 0.15% | 143,464 |
| Jul 21, 2026 | 6.53 | 6.56 | 6.51 | 6.55 | 6.32 | - | 90,496 |
| Jul 20, 2026 | 6.56 | 6.60 | 6.53 | 6.55 | 6.32 | -0.15% | 85,036 |
| Jul 19, 2026 | 6.64 | 6.64 | 6.53 | 6.56 | 6.33 | -0.30% | 73,700 |
| Jul 16, 2026 | 6.59 | 6.61 | 6.57 | 6.58 | 6.35 | - | 84,267 |