Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia
· Delayed Price · Currency is SAR 7.42
+0.09 (1.23%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 8.16 | 8.17 | 8.07 | 8.09 | 8.09 | -0.98% | 177,915 |
| Oct 16, 2025 | 8.08 | 8.22 | 8.08 | 8.17 | 8.17 | 1.49% | 556,380 |
| Oct 15, 2025 | 8.01 | 8.16 | 8.01 | 8.05 | 8.05 | 0.37% | 508,851 |
| Oct 14, 2025 | 8.09 | 8.09 | 8.00 | 8.02 | 8.02 | -0.87% | 389,370 |
| Oct 13, 2025 | 7.97 | 8.12 | 7.97 | 8.09 | 8.09 | 1.25% | 702,818 |
| Oct 12, 2025 | 7.99 | 8.00 | 7.94 | 7.99 | 7.99 | -0.50% | 229,690 |
| Oct 9, 2025 | 8.04 | 8.04 | 7.99 | 8.03 | 8.03 | 0.37% | 278,394 |
| Oct 8, 2025 | 8.04 | 8.06 | 8.00 | 8.00 | 8.00 | -0.37% | 295,886 |
| Oct 7, 2025 | 8.02 | 8.04 | 8.00 | 8.03 | 8.03 | 0.12% | 218,403 |
| Oct 6, 2025 | 8.06 | 8.06 | 8.01 | 8.02 | 8.02 | -0.50% | 406,935 |
| Oct 5, 2025 | 8.05 | 8.08 | 8.00 | 8.06 | 8.06 | -2.18% | 738,473 |
| Oct 2, 2025 | 8.21 | 8.27 | 8.20 | 8.24 | 7.99 | 0.24% | 600,153 |
| Oct 1, 2025 | 8.28 | 8.28 | 8.19 | 8.22 | 7.97 | -0.12% | 559,309 |
| Sep 30, 2025 | 8.18 | 8.28 | 8.14 | 8.23 | 7.98 | 0.73% | 857,847 |
| Sep 29, 2025 | 7.99 | 8.21 | 7.98 | 8.17 | 7.92 | 3.42% | 1,471,725 |
| Sep 28, 2025 | 7.79 | 7.92 | 7.79 | 7.90 | 7.66 | 0.89% | 200,955 |
| Sep 25, 2025 | 7.95 | 7.99 | 7.77 | 7.83 | 7.59 | -0.89% | 489,037 |
| Sep 24, 2025 | 7.66 | 7.91 | 7.66 | 7.90 | 7.66 | 3.13% | 487,238 |
| Sep 22, 2025 | 7.67 | 7.70 | 7.66 | 7.66 | 7.43 | - | 161,670 |
| Sep 21, 2025 | 7.65 | 7.72 | 7.64 | 7.66 | 7.43 | 0.13% | 278,946 |
| Sep 18, 2025 | 7.60 | 7.66 | 7.59 | 7.65 | 7.42 | 0.79% | 167,167 |
| Sep 17, 2025 | 7.50 | 7.61 | 7.50 | 7.59 | 7.36 | 1.20% | 320,601 |
| Sep 16, 2025 | 7.50 | 7.54 | 7.45 | 7.50 | 7.27 | 0.13% | 254,093 |
| Sep 15, 2025 | 7.54 | 7.59 | 7.46 | 7.49 | 7.26 | -0.93% | 236,979 |
| Sep 14, 2025 | 7.54 | 7.56 | 7.46 | 7.56 | 7.33 | 0.27% | 162,710 |
| Sep 11, 2025 | 7.55 | 7.59 | 7.47 | 7.54 | 7.31 | 0.13% | 196,570 |
| Sep 10, 2025 | 7.62 | 7.64 | 7.52 | 7.53 | 7.30 | -1.18% | 207,358 |
| Sep 9, 2025 | 7.60 | 7.70 | 7.57 | 7.62 | 7.39 | 0.26% | 220,492 |
| Sep 8, 2025 | 7.65 | 7.71 | 7.60 | 7.60 | 7.37 | -1.04% | 197,575 |
| Sep 7, 2025 | 7.73 | 7.76 | 7.65 | 7.68 | 7.45 | -0.65% | 87,602 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.70 | 7.73 | 7.50 | -0.26% | 114,781 |
| Sep 3, 2025 | 7.75 | 7.79 | 7.68 | 7.75 | 7.51 | 0.26% | 194,224 |
| Sep 2, 2025 | 7.67 | 7.73 | 7.63 | 7.73 | 7.50 | 0.52% | 318,191 |
| Sep 1, 2025 | 7.74 | 7.75 | 7.66 | 7.69 | 7.46 | -0.77% | 248,658 |
| Aug 31, 2025 | 7.80 | 7.82 | 7.71 | 7.75 | 7.51 | -0.64% | 196,912 |
| Aug 28, 2025 | 7.88 | 7.90 | 7.80 | 7.80 | 7.56 | -1.02% | 213,437 |
| Aug 27, 2025 | 7.85 | 7.91 | 7.82 | 7.88 | 7.64 | 1.16% | 239,069 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.79 | 7.79 | 7.55 | -1.02% | 1,472,230 |
| Aug 25, 2025 | 7.84 | 7.89 | 7.80 | 7.87 | 7.63 | 0.51% | 251,159 |
| Aug 24, 2025 | 7.80 | 7.93 | 7.80 | 7.83 | 7.59 | 0.90% | 305,838 |
| Aug 21, 2025 | 7.76 | 7.80 | 7.71 | 7.76 | 7.52 | 0.13% | 357,652 |
| Aug 20, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.51 | -0.64% | 257,003 |
| Aug 19, 2025 | 7.81 | 7.85 | 7.77 | 7.80 | 7.56 | -0.64% | 287,418 |
| Aug 18, 2025 | 7.96 | 8.02 | 7.85 | 7.85 | 7.61 | - | 868,292 |
| Aug 17, 2025 | 7.73 | 7.89 | 7.73 | 7.85 | 7.61 | 1.55% | 206,381 |
| Aug 14, 2025 | 7.79 | 7.81 | 7.73 | 7.73 | 7.50 | -0.77% | 296,844 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.73 | 7.79 | 7.55 | -0.26% | 252,437 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.78 | 7.81 | 7.57 | -1.14% | 254,258 |
| Aug 11, 2025 | 8.04 | 8.06 | 7.88 | 7.90 | 7.66 | -1.50% | 252,873 |
| Aug 10, 2025 | 8.12 | 8.13 | 8.01 | 8.02 | 7.78 | -0.62% | 220,212 |
| Aug 7, 2025 | 8.08 | 8.14 | 8.06 | 8.07 | 7.83 | 0.25% | 265,471 |
| Aug 6, 2025 | 8.05 | 8.07 | 7.99 | 8.05 | 7.81 | 0.50% | 212,372 |
| Aug 5, 2025 | 8.01 | 8.04 | 7.95 | 8.01 | 7.77 | 0.12% | 204,226 |
| Aug 4, 2025 | 8.00 | 8.03 | 7.99 | 8.00 | 7.76 | -0.25% | 268,639 |
| Aug 3, 2025 | 8.04 | 8.05 | 7.96 | 8.02 | 7.78 | -0.74% | 252,388 |
| Jul 31, 2025 | 8.07 | 8.12 | 8.04 | 8.08 | 7.83 | 0.25% | 190,943 |
| Jul 30, 2025 | 8.12 | 8.14 | 8.04 | 8.06 | 7.82 | -0.49% | 263,749 |
| Jul 29, 2025 | 8.16 | 8.20 | 8.00 | 8.10 | 7.85 | -0.74% | 219,619 |
| Jul 28, 2025 | 8.51 | 8.53 | 8.15 | 8.16 | 7.91 | -3.89% | 729,767 |
| Jul 27, 2025 | 8.29 | 8.65 | 8.14 | 8.49 | 8.23 | 4.69% | 1,644,651 |
| Jul 24, 2025 | 7.87 | 8.38 | 7.87 | 8.11 | 7.86 | 6.29% | 2,706,068 |
| Jul 23, 2025 | 7.66 | 7.68 | 7.59 | 7.63 | 7.40 | 0.39% | 150,789 |
| Jul 22, 2025 | 7.68 | 7.72 | 7.59 | 7.60 | 7.37 | -0.78% | 120,998 |
| Jul 21, 2025 | 7.71 | 7.74 | 7.65 | 7.66 | 7.43 | -0.65% | 160,760 |
| Jul 20, 2025 | 7.72 | 7.80 | 7.71 | 7.71 | 7.48 | - | 54,095 |
| Jul 17, 2025 | 7.70 | 7.78 | 7.70 | 7.71 | 7.48 | - | 139,789 |