Northern Region Cement Company (TADAWUL:3004)
Saudi Arabia
· Delayed Price · Currency is SAR 7.07
-0.02 (-0.28%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.04 | 7.30 | 7.03 | 7.09 | 7.09 | 1.29% | 955,628 |
| Apr 27, 2026 | 6.95 | 7.01 | 6.95 | 7.00 | 7.00 | 0.72% | 169,826 |
| Apr 26, 2026 | 6.96 | 6.99 | 6.92 | 6.95 | 6.95 | -0.29% | 53,693 |
| Apr 23, 2026 | 6.89 | 7.01 | 6.89 | 6.97 | 6.97 | 1.01% | 364,561 |
| Apr 22, 2026 | 6.91 | 6.95 | 6.88 | 6.90 | 6.90 | -0.43% | 218,503 |
| Apr 21, 2026 | 6.99 | 6.99 | 6.92 | 6.93 | 6.93 | -0.29% | 100,601 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | -1.00% | 153,676 |
| Apr 19, 2026 | 7.06 | 7.08 | 7.00 | 7.02 | 7.02 | -0.57% | 147,075 |
| Apr 16, 2026 | 7.02 | 7.06 | 6.97 | 7.06 | 7.06 | 0.86% | 146,690 |
| Apr 15, 2026 | 6.93 | 7.02 | 6.93 | 7.00 | 7.00 | -0.14% | 145,667 |
| Apr 14, 2026 | 6.89 | 7.02 | 6.88 | 7.01 | 7.01 | 1.74% | 151,901 |
| Apr 13, 2026 | 6.91 | 6.95 | 6.88 | 6.89 | 6.89 | -1.01% | 142,887 |
| Apr 12, 2026 | 6.96 | 6.99 | 6.90 | 6.96 | 6.96 | - | 109,603 |
| Apr 9, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.96 | -0.85% | 74,377 |
| Apr 8, 2026 | 7.02 | 7.03 | 6.95 | 7.02 | 7.02 | 1.74% | 205,820 |
| Apr 7, 2026 | 7.02 | 7.03 | 6.84 | 6.90 | 6.90 | -1.71% | 182,823 |
| Apr 6, 2026 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | -0.43% | 157,958 |
| Apr 5, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 7.05 | 0.57% | 63,999 |
| Apr 2, 2026 | 7.02 | 7.06 | 6.98 | 7.01 | 7.01 | - | 330,450 |
| Apr 1, 2026 | 7.05 | 7.07 | 7.00 | 7.01 | 7.01 | -0.43% | 140,492 |
| Mar 31, 2026 | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | 0.57% | 209,411 |
| Mar 30, 2026 | 6.90 | 7.04 | 6.90 | 7.00 | 7.00 | 1.01% | 154,807 |
| Mar 29, 2026 | 6.90 | 6.95 | 6.86 | 6.93 | 6.93 | 0.87% | 164,422 |
| Mar 26, 2026 | 6.98 | 6.98 | 6.80 | 6.87 | 6.87 | -0.43% | 176,080 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.87 | 6.90 | 6.90 | 0.73% | 79,560 |
| Mar 24, 2026 | 6.85 | 6.94 | 6.84 | 6.85 | 6.85 | -0.44% | 113,952 |
| Mar 16, 2026 | 6.83 | 6.94 | 6.83 | 6.88 | 6.88 | 0.73% | 73,941 |
| Mar 15, 2026 | 6.86 | 6.97 | 6.80 | 6.83 | 6.83 | -2.43% | 139,810 |
| Mar 12, 2026 | 7.05 | 7.06 | 6.98 | 7.00 | 7.00 | -0.85% | 148,708 |
| Mar 11, 2026 | 6.98 | 7.09 | 6.95 | 7.06 | 7.06 | 1.15% | 196,931 |
| Mar 10, 2026 | 6.90 | 6.99 | 6.85 | 6.98 | 6.98 | 1.16% | 121,764 |
| 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 |