Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia
· Delayed Price · Currency is SAR 6.90
+0.05 (0.73%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 6.75 | 6.80 | 6.71 | 6.75 | 6.75 | 0.60% | 188,690 |
| Mar 4, 2026 | 6.60 | 6.79 | 6.60 | 6.71 | 6.71 | 1.67% | 266,972 |
| Mar 3, 2026 | 6.70 | 6.75 | 6.56 | 6.60 | 6.60 | -2.22% | 224,826 |
| Mar 2, 2026 | 6.92 | 6.94 | 6.75 | 6.75 | 6.75 | -2.46% | 171,634 |
| Mar 1, 2026 | 6.89 | 6.94 | 6.85 | 6.92 | 6.92 | -0.86% | 153,052 |
| Feb 26, 2026 | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -0.71% | 124,131 |
| Feb 25, 2026 | 6.95 | 7.03 | 6.91 | 7.03 | 7.03 | 1.15% | 260,993 |
| Feb 24, 2026 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | 0.72% | 216,539 |
| Feb 23, 2026 | 6.87 | 6.91 | 6.87 | 6.90 | 6.90 | 0.15% | 269,359 |
| Feb 19, 2026 | 6.94 | 6.96 | 6.89 | 6.89 | 6.89 | -0.72% | 275,981 |
| Feb 18, 2026 | 6.91 | 6.98 | 6.90 | 6.94 | 6.94 | 0.14% | 100,717 |
| Feb 17, 2026 | 6.96 | 6.99 | 6.92 | 6.93 | 6.93 | -0.43% | 178,451 |
| Feb 16, 2026 | 6.92 | 7.00 | 6.90 | 6.96 | 6.96 | 0.72% | 286,177 |
| Feb 15, 2026 | 6.86 | 6.93 | 6.86 | 6.91 | 6.91 | - | 202,215 |
| Feb 12, 2026 | 6.87 | 6.93 | 6.86 | 6.91 | 6.91 | 0.58% | 186,782 |
| Feb 11, 2026 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | 0.15% | 64,274 |
| Feb 10, 2026 | 6.86 | 6.91 | 6.86 | 6.86 | 6.86 | - | 87,591 |
| Feb 9, 2026 | 6.97 | 6.97 | 6.85 | 6.86 | 6.86 | -0.72% | 131,022 |
| Feb 8, 2026 | 6.93 | 6.97 | 6.90 | 6.91 | 6.91 | -0.14% | 109,293 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.86 | 6.92 | 6.92 | -1.14% | 254,966 |
| Feb 4, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | 0.29% | 126,760 |
| Feb 3, 2026 | 6.95 | 7.00 | 6.92 | 6.98 | 6.98 | 0.43% | 145,436 |
| Feb 2, 2026 | 6.98 | 6.98 | 6.86 | 6.95 | 6.95 | -0.43% | 326,351 |
| Feb 1, 2026 | 7.09 | 7.09 | 6.81 | 6.98 | 6.98 | -1.41% | 332,533 |
| Jan 29, 2026 | 7.17 | 7.17 | 7.07 | 7.08 | 7.08 | -0.98% | 282,637 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | -1.11% | 241,861 |
| Jan 27, 2026 | 7.18 | 7.23 | 7.16 | 7.23 | 7.23 | 0.42% | 235,847 |
| Jan 26, 2026 | 7.24 | 7.24 | 7.17 | 7.20 | 7.20 | - | 125,803 |
| Jan 25, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 197,114 |
| Jan 22, 2026 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | - | 156,021 |
| Jan 21, 2026 | 7.10 | 7.15 | 7.01 | 7.15 | 7.15 | 1.27% | 233,563 |
| Jan 20, 2026 | 7.06 | 7.14 | 7.05 | 7.06 | 7.06 | 0.14% | 192,841 |
| Jan 19, 2026 | 7.12 | 7.13 | 7.05 | 7.05 | 7.05 | -0.84% | 204,433 |
| Jan 18, 2026 | 7.06 | 7.14 | 7.06 | 7.11 | 7.11 | 0.85% | 101,092 |
| Jan 15, 2026 | 7.10 | 7.11 | 7.05 | 7.05 | 7.05 | -1.26% | 205,821 |
| Jan 14, 2026 | 7.15 | 7.20 | 7.11 | 7.14 | 7.14 | -0.28% | 155,640 |
| Jan 13, 2026 | 7.21 | 7.25 | 7.15 | 7.16 | 7.16 | -0.69% | 177,877 |
| Jan 12, 2026 | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | 0.84% | 178,703 |
| Jan 11, 2026 | 7.06 | 7.18 | 7.06 | 7.15 | 7.15 | 0.28% | 103,694 |
| Jan 8, 2026 | 7.10 | 7.16 | 7.06 | 7.13 | 7.13 | -0.28% | 126,843 |
| Jan 7, 2026 | 7.15 | 7.22 | 7.09 | 7.15 | 7.15 | 1.42% | 172,615 |
| Jan 6, 2026 | 7.12 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 128,282 |
| Jan 5, 2026 | 7.11 | 7.21 | 7.02 | 7.10 | 7.10 | -0.14% | 274,031 |
| Jan 4, 2026 | 7.22 | 7.22 | 7.08 | 7.11 | 7.11 | -1.39% | 119,958 |
| Jan 1, 2026 | 7.17 | 7.24 | 7.17 | 7.21 | 7.21 | 0.28% | 61,945 |
| Dec 31, 2025 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | 1.70% | 98,376 |
| Dec 30, 2025 | 7.04 | 7.12 | 7.04 | 7.07 | 7.07 | -0.98% | 65,188 |
| Dec 29, 2025 | 7.07 | 7.17 | 6.97 | 7.14 | 7.14 | 0.99% | 228,300 |
| Dec 28, 2025 | 7.11 | 7.15 | 7.03 | 7.07 | 7.07 | -0.28% | 136,654 |
| Dec 25, 2025 | 7.11 | 7.14 | 7.00 | 7.09 | 7.09 | -0.42% | 125,761 |
| Dec 24, 2025 | 7.14 | 7.16 | 7.10 | 7.12 | 7.12 | -0.28% | 93,021 |
| Dec 23, 2025 | 7.13 | 7.17 | 7.09 | 7.14 | 7.14 | 0.14% | 151,123 |
| Dec 22, 2025 | 7.30 | 7.33 | 7.11 | 7.13 | 7.13 | -2.73% | 264,326 |
| Dec 21, 2025 | 7.27 | 7.38 | 7.27 | 7.33 | 7.33 | 0.14% | 82,628 |
| Dec 18, 2025 | 7.33 | 7.35 | 7.22 | 7.32 | 7.32 | - | 141,271 |
| Dec 17, 2025 | 7.28 | 7.33 | 7.18 | 7.32 | 7.32 | 0.55% | 159,503 |
| Dec 16, 2025 | 7.30 | 7.34 | 7.23 | 7.28 | 7.28 | -0.27% | 91,523 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.30 | 7.30 | 7.30 | -0.54% | 62,186 |
| Dec 14, 2025 | 7.43 | 7.43 | 7.30 | 7.34 | 7.34 | -1.48% | 91,819 |
| Dec 11, 2025 | 7.45 | 7.48 | 7.40 | 7.45 | 7.45 | - | 67,919 |
| Dec 10, 2025 | 7.43 | 7.48 | 7.39 | 7.45 | 7.45 | 0.13% | 103,268 |
| Dec 9, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 0.13% | 214,539 |
| Dec 8, 2025 | 7.39 | 7.43 | 7.30 | 7.43 | 7.43 | 1.23% | 87,830 |
| Dec 7, 2025 | 7.40 | 7.48 | 7.34 | 7.34 | 7.34 | -1.08% | 60,838 |
| Dec 4, 2025 | 7.33 | 7.48 | 7.31 | 7.42 | 7.42 | 1.23% | 167,888 |
| Dec 3, 2025 | 7.30 | 7.36 | 7.26 | 7.33 | 7.33 | 0.41% | 93,637 |
| Dec 2, 2025 | 7.34 | 7.35 | 7.26 | 7.30 | 7.30 | -0.41% | 80,018 |
| Dec 1, 2025 | 7.30 | 7.33 | 7.25 | 7.33 | 7.33 | 1.24% | 84,507 |
| Nov 30, 2025 | 7.36 | 7.37 | 7.22 | 7.24 | 7.24 | -0.82% | 99,668 |
| Nov 27, 2025 | 7.36 | 7.36 | 7.27 | 7.30 | 7.30 | -0.68% | 96,658 |
| Nov 26, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | 0.68% | 110,377 |
| Nov 25, 2025 | 7.41 | 7.46 | 7.30 | 7.30 | 7.30 | -1.48% | 249,613 |
| Nov 24, 2025 | 7.50 | 7.54 | 7.40 | 7.41 | 7.41 | -1.20% | 237,659 |
| Nov 23, 2025 | 7.55 | 7.58 | 7.50 | 7.50 | 7.50 | -0.66% | 93,305 |
| Nov 20, 2025 | 7.55 | 7.59 | 7.50 | 7.55 | 7.55 | - | 88,819 |
| Nov 19, 2025 | 7.55 | 7.63 | 7.55 | 7.55 | 7.55 | 0.27% | 85,496 |
| Nov 18, 2025 | 7.53 | 7.59 | 7.50 | 7.53 | 7.53 | - | 117,529 |
| Nov 17, 2025 | 7.63 | 7.69 | 7.50 | 7.53 | 7.53 | -1.31% | 303,634 |
| Nov 16, 2025 | 7.68 | 7.69 | 7.60 | 7.63 | 7.63 | -1.04% | 149,386 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.70 | 7.71 | 7.71 | -1.15% | 201,670 |
| Nov 12, 2025 | 7.80 | 7.88 | 7.80 | 7.80 | 7.80 | - | 109,795 |
| Nov 11, 2025 | 7.79 | 7.83 | 7.77 | 7.80 | 7.80 | - | 88,965 |
| Nov 10, 2025 | 7.77 | 7.85 | 7.77 | 7.80 | 7.80 | 0.13% | 188,476 |
| Nov 9, 2025 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | -0.76% | 119,850 |
| Nov 6, 2025 | 7.78 | 7.87 | 7.77 | 7.85 | 7.85 | 0.64% | 180,735 |
| Nov 5, 2025 | 7.87 | 7.88 | 7.78 | 7.80 | 7.80 | -1.14% | 165,361 |
| Nov 4, 2025 | 7.95 | 7.96 | 7.88 | 7.89 | 7.89 | -0.75% | 118,778 |
| Nov 3, 2025 | 7.99 | 8.00 | 7.93 | 7.95 | 7.95 | -0.50% | 173,209 |
| Nov 2, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -0.50% | 83,657 |
| Oct 30, 2025 | 8.03 | 8.06 | 8.00 | 8.03 | 8.03 | - | 198,761 |
| Oct 29, 2025 | 8.04 | 8.04 | 7.97 | 8.03 | 8.03 | 0.25% | 212,768 |
| Oct 28, 2025 | 8.04 | 8.04 | 7.99 | 8.01 | 8.01 | - | 151,582 |
| Oct 27, 2025 | 8.07 | 8.07 | 8.00 | 8.01 | 8.01 | -0.62% | 173,493 |
| Oct 26, 2025 | 8.02 | 8.07 | 8.00 | 8.06 | 8.06 | 0.50% | 87,042 |
| Oct 23, 2025 | 8.02 | 8.04 | 7.99 | 8.02 | 8.02 | - | 151,906 |
| Oct 22, 2025 | 7.98 | 8.04 | 7.98 | 8.02 | 8.02 | - | 198,480 |
| Oct 21, 2025 | 8.07 | 8.07 | 7.98 | 8.02 | 8.02 | -0.74% | 237,238 |
| Oct 20, 2025 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.12% | 504,228 |