Northern Region Cement Company (3004.SR) SAU
7.01
+0(+0.00%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.01
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.02 | 7.01 | 7.01 | 7.06 | 6.98 | 330,450 |
| April 01, 2026 | 7.05 | 7.01 | 7.01 | 7.07 | 7 | 140,492 |
| March 31, 2026 | 6.96 | 7.04 | 7.04 | 7.05 | 6.96 | 209,411 |
| March 30, 2026 | 6.9 | 7 | 7 | 7.04 | 6.9 | 154,807 |
| March 29, 2026 | 6.9 | 6.93 | 6.93 | 6.95 | 6.86 | 164,422 |
| March 26, 2026 | 6.98 | 6.87 | 6.87 | 6.98 | 6.8 | 176,080 |
| March 25, 2026 | 6.9 | 6.9 | 6.9 | 6.95 | 6.87 | 79,560 |
| March 24, 2026 | 6.85 | 6.85 | 6.85 | 6.94 | 6.84 | 113,952 |
| March 16, 2026 | 6.83 | 6.88 | 6.88 | 6.94 | 6.83 | 73,941 |
| March 15, 2026 | 6.86 | 6.83 | 6.83 | 6.97 | 6.8 | 139,810 |
| March 12, 2026 | 7.05 | 7 | 7 | 7.06 | 6.98 | 148,708 |
| March 11, 2026 | 6.98 | 7.06 | 7.06 | 7.09 | 6.95 | 196,931 |
| March 10, 2026 | 6.9 | 6.98 | 6.98 | 6.99 | 6.85 | 121,764 |
| March 09, 2026 | 6.85 | 6.9 | 6.9 | 6.92 | 6.82 | 297,523 |
| March 08, 2026 | 6.82 | 6.85 | 6.85 | 6.87 | 6.77 | 115,671 |
| March 05, 2026 | 6.75 | 6.75 | 6.75 | 6.8 | 6.71 | 188,690 |
| March 04, 2026 | 6.6 | 6.71 | 6.71 | 6.79 | 6.6 | 266,972 |
| March 03, 2026 | 6.7 | 6.6 | 6.6 | 6.75 | 6.56 | 224,826 |
| March 02, 2026 | 6.92 | 6.75 | 6.75 | 6.94 | 6.75 | 171,634 |
| March 01, 2026 | 6.89 | 6.92 | 6.92 | 6.94 | 6.85 | 153,052 |
| February 26, 2026 | 7.04 | 6.98 | 6.98 | 7.04 | 6.96 | 124,131 |
| February 25, 2026 | 6.95 | 7.03 | 7.03 | 7.03 | 6.91 | 260,993 |
| February 24, 2026 | 6.9 | 6.95 | 6.95 | 6.95 | 6.86 | 216,539 |
| February 23, 2026 | 6.87 | 6.9 | 6.9 | 6.91 | 6.87 | 269,359 |
| February 19, 2026 | 6.94 | 6.89 | 0 | 6.96 | 6.89 | 275,981 |
| February 18, 2026 | 6.91 | 6.94 | 0 | 6.98 | 6.9 | 100,717 |
| February 17, 2026 | 6.96 | 6.93 | 0 | 6.99 | 6.92 | 178,451 |
| February 16, 2026 | 6.92 | 6.96 | 0 | 7 | 6.9 | 286,177 |
| February 15, 2026 | 6.86 | 6.91 | 0 | 6.93 | 6.86 | 202,215 |
| February 12, 2026 | 6.87 | 6.91 | 0 | 6.93 | 6.86 | 186,782 |
| February 11, 2026 | 6.89 | 6.87 | 0 | 6.9 | 6.85 | 64,274 |
| February 10, 2026 | 6.86 | 6.86 | 0 | 6.91 | 6.86 | 87,591 |
| February 09, 2026 | 6.97 | 6.86 | 0 | 6.97 | 6.85 | 131,022 |
| February 08, 2026 | 6.93 | 6.91 | 0 | 6.97 | 6.9 | 109,293 |
| February 05, 2026 | 7 | 6.92 | 0 | 7 | 6.86 | 254,966 |
| February 04, 2026 | 7 | 7 | 0 | 7.01 | 6.98 | 126,760 |
| February 03, 2026 | 6.95 | 6.98 | 0 | 7 | 6.92 | 145,436 |
| February 02, 2026 | 6.98 | 6.95 | 0 | 6.98 | 6.86 | 326,351 |
| February 01, 2026 | 7.09 | 6.98 | 0 | 7.09 | 6.81 | 332,533 |
| January 29, 2026 | 7.17 | 7.08 | 0 | 7.17 | 7.07 | 282,637 |
| January 28, 2026 | 7.23 | 7.15 | 0 | 7.23 | 7.15 | 241,861 |
| January 27, 2026 | 7.18 | 7.23 | 0 | 7.23 | 7.16 | 235,847 |
| January 26, 2026 | 7.24 | 7.2 | 0 | 7.24 | 7.17 | 125,803 |
| January 25, 2026 | 7.15 | 7.2 | 0 | 7.25 | 7.15 | 197,114 |
| January 22, 2026 | 7.14 | 7.15 | 0 | 7.17 | 7.1 | 156,021 |
| January 21, 2026 | 7.1 | 7.15 | 0 | 7.15 | 7.01 | 309,806 |
| January 20, 2026 | 7.06 | 7.06 | 0 | 7.14 | 7.05 | 192,841 |
| January 19, 2026 | 7.12 | 7.05 | 0 | 7.13 | 7.05 | 204,433 |
| January 18, 2026 | 7.06 | 7.11 | 0 | 7.14 | 7.06 | 101,092 |
| January 15, 2026 | 7.1 | 7.05 | 0 | 7.11 | 7.05 | 205,821 |
| January 14, 2026 | 7.15 | 7.14 | 0 | 7.2 | 7.11 | 155,640 |
| January 13, 2026 | 7.21 | 7.16 | 0 | 7.25 | 7.15 | 177,877 |
| January 12, 2026 | 7.15 | 7.21 | 0 | 7.23 | 7.15 | 178,703 |
| January 11, 2026 | 7.06 | 7.15 | 0 | 7.18 | 7.06 | 103,694 |
| January 08, 2026 | 7.1 | 7.13 | 0 | 7.16 | 7.06 | 126,843 |
| January 07, 2026 | 7.15 | 7.15 | 0 | 7.22 | 7.09 | 172,615 |
| January 06, 2026 | 7.12 | 7.05 | 0 | 7.15 | 7.05 | 128,282 |
| January 05, 2026 | 7.11 | 7.1 | 0 | 7.21 | 7.02 | 274,031 |
| January 04, 2026 | 7.22 | 7.11 | 0 | 7.22 | 7.08 | 119,958 |
| January 01, 2026 | 7.17 | 7.21 | 0 | 7.24 | 7.17 | 61,945 |