Najran Cement Company - 3002.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	6.44	6.4	6.4	6.45	6.39	420,187
February 18, 2026	6.42	6.43	6.43	6.45	6.41	226,903
February 17, 2026	6.42	6.42	6.42	6.45	6.38	520,224
February 16, 2026	6.41	6.42	6.42	6.44	6.39	120,259
February 15, 2026	6.4	6.41	6.41	6.44	6.39	204,809
February 12, 2026	6.32	6.4	6.4	6.41	6.31	424,542
February 11, 2026	6.44	6.35	6.35	6.46	6.3	940,432
February 10, 2026	6.44	6.46	6.46	6.47	6.41	129,670
February 09, 2026	6.4	6.44	6.44	6.45	6.39	129,360
February 08, 2026	6.43	6.43	6.43	6.46	6.36	250,546
February 05, 2026	6.48	6.4	6.4	6.48	6.38	283,665
February 04, 2026	6.46	6.43	6.43	6.5	6.43	171,677
February 03, 2026	6.5	6.5	6.5	6.52	6.41	639,234
February 02, 2026	6.7	6.49	6.49	6.7	6.47	1.23M
February 01, 2026	6.7	6.63	6.63	6.7	6.6	226,156
January 29, 2026	6.77	6.69	6.69	6.77	6.65	547,509
January 28, 2026	6.84	6.77	6.77	6.84	6.76	307,038
January 27, 2026	6.7	6.84	6.84	6.84	6.7	307,069
January 26, 2026	6.79	6.7	6.7	6.79	6.69	304,655
January 25, 2026	6.62	6.72	6.72	6.77	6.6	455,911
January 22, 2026	6.51	6.56	6.56	6.62	6.51	311,793
January 21, 2026	6.48	6.51	6.51	6.53	6.48	279,459
January 20, 2026	6.54	6.48	6.48	6.54	6.45	198,106
January 19, 2026	6.55	6.54	6.54	6.55	6.51	112,928
January 18, 2026	6.59	6.55	6.55	6.6	6.5	135,135
January 15, 2026	6.55	6.49	6.49	6.6	6.47	203,906
January 14, 2026	6.58	6.55	6.55	6.63	6.53	378,376
January 13, 2026	6.66	6.61	6.61	6.67	6.55	233,925
January 12, 2026	6.44	6.58	6.58	6.58	6.44	365,644
January 11, 2026	6.35	6.42	6.42	6.44	6.35	226,527
January 08, 2026	6.4	6.36	6.36	6.41	6.32	304,899
January 07, 2026	6.42	6.4	6.4	6.45	6.36	263,681
January 06, 2026	6.41	6.37	6.37	6.43	6.35	254,777
January 05, 2026	6.4	6.35	6.35	6.41	6.33	178,884
January 04, 2026	6.4	6.33	6.33	6.41	6.3	199,168
January 01, 2026	6.38	6.45	6.45	6.45	6.38	203,544
December 31, 2025	6.35	6.4	6.4	6.46	6.35	247,755
December 30, 2025	6.4	6.35	6.35	6.4	6.31	154,411
December 29, 2025	6.42	6.43	6.43	6.47	6.38	177,269
December 28, 2025	6.56	6.42	6.42	6.56	6.4	201,720
December 25, 2025	6.57	6.56	6.56	6.59	6.53	106,360
December 24, 2025	6.62	6.58	6.58	6.62	6.54	199,403
December 23, 2025	6.58	6.62	6.62	6.62	6.58	159,916
December 22, 2025	6.64	6.61	6.61	6.64	6.58	125,202
December 21, 2025	6.64	6.65	6.65	6.68	6.63	163,276
December 18, 2025	6.67	6.63	6.63	6.7	6.61	179,401
December 17, 2025	6.72	6.66	6.66	6.72	6.65	153,256
December 16, 2025	6.75	6.71	6.71	6.77	6.71	138,245
December 15, 2025	6.76	6.75	6.75	6.77	6.74	119,263
December 14, 2025	6.81	6.77	6.77	6.84	6.74	221,948
December 11, 2025	6.89	6.81	6.81	6.89	6.8	244,867
December 10, 2025	6.83	6.85	6.85	6.87	6.8	352,818
December 09, 2025	6.8	6.82	6.82	6.86	6.8	322,538
December 08, 2025	6.83	6.82	6.82	6.83	6.79	214,356
December 07, 2025	6.86	6.83	6.83	6.87	6.81	189,830
December 04, 2025	6.82	6.84	6.84	6.88	6.81	362,998
December 03, 2025	6.83	6.82	6.82	6.85	6.8	210,241
December 02, 2025	6.81	6.82	6.82	6.86	6.8	130,015
December 01, 2025	6.85	6.84	6.84	6.88	6.8	317,005
November 30, 2025	6.95	6.9	6.9	6.97	6.85	188,911

Najran Cement Company (3002.SR) SAU