Najran Cement Company (TADAWUL:3002)
Saudi Arabia
· Delayed Price · Currency is SAR 6.07
+0.02 (0.33%)
Apr 29, 2026, 2:04 PM AST
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.10 | 6.26 | 6.02 | 6.05 | 6.05 | 0.83% | 1,755,370 |
| Apr 27, 2026 | 6.00 | 6.03 | 5.97 | 6.00 | 6.00 | 0.33% | 528,313 |
| Apr 26, 2026 | 5.94 | 6.00 | 5.91 | 5.98 | 5.98 | 0.67% | 257,520 |
| Apr 23, 2026 | 5.99 | 6.00 | 5.88 | 5.94 | 5.94 | -0.67% | 668,855 |
| Apr 22, 2026 | 5.99 | 6.02 | 5.96 | 5.98 | 5.98 | -0.17% | 242,087 |
| Apr 21, 2026 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 0.17% | 106,416 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | -0.99% | 286,589 |
| Apr 19, 2026 | 6.00 | 6.04 | 5.97 | 6.04 | 6.04 | 0.67% | 356,193 |
| Apr 16, 2026 | 6.03 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 596,977 |
| Apr 15, 2026 | 5.98 | 6.10 | 5.98 | 6.04 | 6.04 | 0.67% | 324,803 |
| Apr 14, 2026 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 1.18% | 358,173 |
| Apr 13, 2026 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | -0.50% | 413,957 |
| Apr 12, 2026 | 5.95 | 5.97 | 5.91 | 5.96 | 5.96 | - | 179,294 |
| Apr 9, 2026 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -0.83% | 404,851 |
| Apr 8, 2026 | 6.00 | 6.05 | 5.96 | 6.01 | 6.01 | 1.52% | 710,312 |
| Apr 7, 2026 | 6.10 | 6.13 | 5.88 | 5.92 | 5.92 | -3.11% | 935,206 |
| Apr 6, 2026 | 6.17 | 6.19 | 6.10 | 6.11 | 6.11 | -0.97% | 429,170 |
| Apr 5, 2026 | 6.25 | 6.25 | 6.16 | 6.17 | 6.17 | -0.64% | 356,429 |
| Apr 2, 2026 | 6.27 | 6.29 | 6.21 | 6.21 | 6.21 | -0.96% | 448,791 |
| Apr 1, 2026 | 6.30 | 6.32 | 6.25 | 6.27 | 6.27 | -0.32% | 783,592 |
| Mar 31, 2026 | 6.25 | 6.30 | 6.24 | 6.29 | 6.29 | 0.16% | 462,662 |
| Mar 30, 2026 | 6.25 | 6.28 | 6.24 | 6.28 | 6.28 | 0.48% | 281,260 |
| Mar 29, 2026 | 6.32 | 6.32 | 6.24 | 6.25 | 6.25 | -0.79% | 110,660 |
| Mar 26, 2026 | 6.29 | 6.32 | 6.28 | 6.30 | 6.30 | 0.16% | 225,091 |
| Mar 25, 2026 | 6.27 | 6.30 | 6.25 | 6.29 | 6.29 | 0.32% | 131,281 |
| Mar 24, 2026 | 6.27 | 6.30 | 6.26 | 6.27 | 6.27 | - | 242,443 |
| Mar 16, 2026 | 6.20 | 6.30 | 6.19 | 6.27 | 6.27 | 0.64% | 223,129 |
| Mar 15, 2026 | 6.21 | 6.27 | 6.20 | 6.23 | 6.23 | -0.80% | 118,913 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.20 | 6.28 | 6.28 | -0.95% | 229,533 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 0.16% | 76,873 |
| Mar 10, 2026 | 6.31 | 6.35 | 6.31 | 6.33 | 6.33 | - | 134,750 |
| Mar 9, 2026 | 6.34 | 6.36 | 6.32 | 6.33 | 6.33 | - | 282,048 |
| Mar 8, 2026 | 6.29 | 6.35 | 6.29 | 6.33 | 6.33 | 0.64% | 273,627 |
| Mar 5, 2026 | 6.30 | 6.33 | 6.28 | 6.29 | 6.29 | -0.16% | 273,720 |
| Mar 4, 2026 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | 1.12% | 324,975 |
| Mar 3, 2026 | 6.21 | 6.26 | 6.20 | 6.23 | 6.23 | -0.48% | 246,678 |
| Mar 2, 2026 | 6.32 | 6.34 | 6.26 | 6.26 | 6.26 | -0.95% | 286,819 |
| Mar 1, 2026 | 6.14 | 6.38 | 6.03 | 6.32 | 6.32 | -0.16% | 750,316 |
| Feb 26, 2026 | 6.31 | 6.33 | 6.25 | 6.33 | 6.33 | -0.31% | 305,221 |
| Feb 25, 2026 | 6.34 | 6.38 | 6.32 | 6.35 | 6.35 | -0.16% | 144,782 |
| Feb 24, 2026 | 6.35 | 6.36 | 6.31 | 6.36 | 6.36 | -0.16% | 199,396 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.31 | 6.37 | 6.37 | -0.47% | 143,093 |
| Feb 19, 2026 | 6.44 | 6.45 | 6.39 | 6.40 | 6.40 | -0.47% | 420,187 |
| Feb 18, 2026 | 6.42 | 6.45 | 6.41 | 6.43 | 6.43 | 0.16% | 226,903 |
| Feb 17, 2026 | 6.42 | 6.45 | 6.38 | 6.42 | 6.42 | - | 520,224 |
| Feb 16, 2026 | 6.41 | 6.44 | 6.39 | 6.42 | 6.42 | 0.16% | 120,259 |
| Feb 15, 2026 | 6.40 | 6.44 | 6.39 | 6.41 | 6.41 | 0.16% | 204,809 |
| Feb 12, 2026 | 6.32 | 6.41 | 6.31 | 6.40 | 6.40 | 0.79% | 424,542 |
| Feb 11, 2026 | 6.44 | 6.46 | 6.30 | 6.35 | 6.35 | -1.70% | 940,432 |
| Feb 10, 2026 | 6.44 | 6.47 | 6.41 | 6.46 | 6.46 | 0.31% | 129,670 |
| Feb 9, 2026 | 6.40 | 6.45 | 6.39 | 6.44 | 6.44 | 0.16% | 129,360 |
| Feb 8, 2026 | 6.43 | 6.46 | 6.36 | 6.43 | 6.43 | 0.47% | 250,546 |
| Feb 5, 2026 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | -0.47% | 283,665 |
| Feb 4, 2026 | 6.46 | 6.50 | 6.43 | 6.43 | 6.43 | -1.08% | 171,677 |
| Feb 3, 2026 | 6.50 | 6.52 | 6.41 | 6.50 | 6.50 | 0.15% | 639,234 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.47 | 6.49 | 6.49 | -2.11% | 1,229,979 |
| Feb 1, 2026 | 6.70 | 6.70 | 6.60 | 6.63 | 6.63 | -0.90% | 226,156 |
| Jan 29, 2026 | 6.77 | 6.77 | 6.65 | 6.69 | 6.69 | -1.18% | 547,509 |
| Jan 28, 2026 | 6.84 | 6.84 | 6.76 | 6.77 | 6.77 | -1.02% | 307,038 |
| Jan 27, 2026 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2.09% | 307,069 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.69 | 6.70 | 6.70 | -0.30% | 304,655 |
| Jan 25, 2026 | 6.62 | 6.77 | 6.60 | 6.72 | 6.72 | 2.44% | 455,911 |
| Jan 22, 2026 | 6.51 | 6.62 | 6.51 | 6.56 | 6.56 | 0.77% | 311,793 |
| Jan 21, 2026 | 6.48 | 6.53 | 6.48 | 6.51 | 6.51 | 0.46% | 261,848 |
| Jan 20, 2026 | 6.54 | 6.54 | 6.45 | 6.48 | 6.48 | -0.92% | 198,106 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.51 | 6.54 | 6.54 | -0.15% | 112,928 |
| Jan 18, 2026 | 6.59 | 6.60 | 6.50 | 6.55 | 6.55 | 0.92% | 135,135 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.47 | 6.49 | 6.49 | -0.92% | 203,906 |
| Jan 14, 2026 | 6.58 | 6.63 | 6.53 | 6.55 | 6.55 | -0.91% | 378,376 |
| Jan 13, 2026 | 6.66 | 6.67 | 6.55 | 6.61 | 6.61 | 0.46% | 233,925 |
| Jan 12, 2026 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 2.49% | 365,644 |
| Jan 11, 2026 | 6.35 | 6.44 | 6.35 | 6.42 | 6.42 | 0.94% | 226,527 |
| Jan 8, 2026 | 6.40 | 6.41 | 6.32 | 6.36 | 6.36 | -0.63% | 304,899 |
| Jan 7, 2026 | 6.42 | 6.45 | 6.36 | 6.40 | 6.40 | 0.47% | 263,681 |
| Jan 6, 2026 | 6.41 | 6.43 | 6.35 | 6.37 | 6.37 | 0.31% | 254,777 |
| Jan 5, 2026 | 6.40 | 6.41 | 6.33 | 6.35 | 6.35 | 0.32% | 178,884 |
| Jan 4, 2026 | 6.40 | 6.41 | 6.30 | 6.33 | 6.33 | -1.86% | 199,168 |
| Jan 1, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 0.78% | 203,544 |
| Dec 31, 2025 | 6.35 | 6.46 | 6.35 | 6.40 | 6.40 | 0.79% | 247,755 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | -1.24% | 154,411 |
| Dec 29, 2025 | 6.42 | 6.47 | 6.38 | 6.43 | 6.43 | 0.16% | 177,269 |
| Dec 28, 2025 | 6.56 | 6.56 | 6.40 | 6.42 | 6.42 | -2.13% | 201,720 |
| Dec 25, 2025 | 6.57 | 6.59 | 6.53 | 6.56 | 6.56 | -0.30% | 106,360 |
| Dec 24, 2025 | 6.62 | 6.62 | 6.54 | 6.58 | 6.58 | -0.60% | 199,403 |
| Dec 23, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.15% | 159,916 |
| Dec 22, 2025 | 6.64 | 6.64 | 6.58 | 6.61 | 6.61 | -0.60% | 125,202 |
| Dec 21, 2025 | 6.64 | 6.68 | 6.63 | 6.65 | 6.65 | 0.30% | 163,276 |
| Dec 18, 2025 | 6.67 | 6.70 | 6.61 | 6.63 | 6.63 | -0.45% | 179,401 |
| Dec 17, 2025 | 6.72 | 6.72 | 6.65 | 6.66 | 6.66 | -0.75% | 153,256 |
| Dec 16, 2025 | 6.75 | 6.77 | 6.71 | 6.71 | 6.71 | -0.59% | 138,245 |
| Dec 15, 2025 | 6.76 | 6.77 | 6.74 | 6.75 | 6.75 | -0.30% | 119,263 |
| Dec 14, 2025 | 6.81 | 6.84 | 6.74 | 6.77 | 6.77 | -0.59% | 221,948 |
| Dec 11, 2025 | 6.89 | 6.89 | 6.80 | 6.81 | 6.81 | -0.58% | 244,867 |
| Dec 10, 2025 | 6.83 | 6.87 | 6.80 | 6.85 | 6.85 | 0.44% | 352,818 |
| Dec 9, 2025 | 6.80 | 6.86 | 6.80 | 6.82 | 6.82 | - | 322,538 |
| Dec 8, 2025 | 6.83 | 6.83 | 6.79 | 6.82 | 6.82 | -0.15% | 214,356 |
| Dec 7, 2025 | 6.86 | 6.87 | 6.81 | 6.83 | 6.83 | -0.15% | 189,830 |
| Dec 4, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.84 | 0.29% | 362,998 |
| Dec 3, 2025 | 6.83 | 6.85 | 6.80 | 6.82 | 6.82 | - | 210,241 |
| Dec 2, 2025 | 6.81 | 6.86 | 6.80 | 6.82 | 6.82 | -0.29% | 130,015 |