Najran Cement Company (TADAWUL:3002)
Saudi Arabia
· Delayed Price · Currency is SAR 6.84
+0.02 (0.29%)
At close: Dec 4, 2025
Najran Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.84 | 0.29% | 362,998 |
| Dec 3, 2025 | 6.83 | 6.85 | 6.80 | 6.82 | 6.82 | - | 210,241 |
| Dec 2, 2025 | 6.81 | 6.86 | 6.80 | 6.82 | 6.82 | -0.29% | 130,015 |
| Dec 1, 2025 | 6.85 | 6.88 | 6.80 | 6.84 | 6.84 | -0.87% | 317,005 |
| Nov 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.90 | -0.72% | 188,911 |
| Nov 27, 2025 | 6.97 | 6.97 | 6.91 | 6.95 | 6.95 | 0.29% | 137,692 |
| Nov 26, 2025 | 6.96 | 6.98 | 6.90 | 6.93 | 6.93 | -0.86% | 241,492 |
| Nov 25, 2025 | 7.00 | 7.03 | 6.96 | 6.99 | 6.99 | -0.14% | 218,802 |
| Nov 24, 2025 | 7.04 | 7.06 | 7.00 | 7.00 | 7.00 | -0.57% | 253,431 |
| Nov 23, 2025 | 7.04 | 7.07 | 7.02 | 7.04 | 7.04 | 0.14% | 187,885 |
| Nov 20, 2025 | 7.03 | 7.06 | 7.02 | 7.03 | 7.03 | - | 93,290 |
| Nov 19, 2025 | 7.04 | 7.07 | 7.01 | 7.03 | 7.03 | - | 203,517 |
| Nov 18, 2025 | 7.06 | 7.08 | 7.02 | 7.03 | 7.03 | -0.28% | 220,514 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.03 | 7.05 | 7.05 | -0.56% | 109,188 |
| Nov 16, 2025 | 7.11 | 7.12 | 7.04 | 7.09 | 7.09 | -0.14% | 235,689 |
| Nov 13, 2025 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | -0.84% | 229,902 |
| Nov 12, 2025 | 7.15 | 7.17 | 7.13 | 7.16 | 7.16 | 0.14% | 158,244 |
| Nov 11, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 7.15 | 0.14% | 101,802 |
| Nov 10, 2025 | 7.11 | 7.22 | 7.11 | 7.14 | 7.14 | -0.56% | 154,058 |
| Nov 9, 2025 | 7.16 | 7.18 | 7.10 | 7.18 | 7.18 | - | 192,001 |
| Nov 6, 2025 | 7.12 | 7.23 | 7.12 | 7.18 | 7.18 | -0.69% | 317,291 |
| Nov 5, 2025 | 7.39 | 7.39 | 7.20 | 7.23 | 7.23 | -2.03% | 284,132 |
| Nov 4, 2025 | 7.46 | 7.50 | 7.34 | 7.38 | 7.38 | -1.07% | 281,599 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.43 | 7.46 | 7.46 | -0.53% | 134,818 |
| Nov 2, 2025 | 7.49 | 7.53 | 7.48 | 7.50 | 7.50 | -0.40% | 126,535 |
| Oct 30, 2025 | 7.53 | 7.56 | 7.47 | 7.53 | 7.53 | 0.27% | 417,887 |
| Oct 29, 2025 | 7.54 | 7.60 | 7.47 | 7.51 | 7.51 | -0.40% | 423,282 |
| Oct 28, 2025 | 7.62 | 7.65 | 7.54 | 7.54 | 7.54 | -1.18% | 374,452 |
| Oct 27, 2025 | 7.66 | 7.68 | 7.62 | 7.63 | 7.63 | -0.39% | 163,492 |
| Oct 26, 2025 | 7.67 | 7.69 | 7.65 | 7.66 | 7.66 | -0.13% | 292,419 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.64 | 7.67 | 7.67 | -0.26% | 223,385 |
| Oct 22, 2025 | 7.68 | 7.69 | 7.65 | 7.69 | 7.69 | -0.13% | 202,627 |
| Oct 21, 2025 | 7.70 | 7.73 | 7.65 | 7.70 | 7.70 | -0.39% | 555,235 |
| Oct 20, 2025 | 7.74 | 7.74 | 7.70 | 7.73 | 7.73 | -0.13% | 210,048 |
| Oct 19, 2025 | 7.80 | 7.81 | 7.73 | 7.74 | 7.74 | -0.64% | 133,361 |
| Oct 16, 2025 | 7.79 | 7.81 | 7.75 | 7.79 | 7.79 | 0.26% | 233,304 |
| Oct 15, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.39% | 302,094 |
| Oct 14, 2025 | 7.75 | 7.80 | 7.71 | 7.74 | 7.74 | -0.13% | 470,406 |
| Oct 13, 2025 | 7.71 | 7.78 | 7.69 | 7.75 | 7.75 | 0.52% | 955,616 |
| Oct 12, 2025 | 7.71 | 7.72 | 7.65 | 7.71 | 7.71 | -0.77% | 471,190 |
| Oct 9, 2025 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | -0.13% | 288,442 |
| Oct 8, 2025 | 7.84 | 7.85 | 7.76 | 7.78 | 7.78 | -0.89% | 394,868 |
| Oct 7, 2025 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -1.13% | 508,526 |
| Oct 6, 2025 | 7.96 | 8.01 | 7.91 | 7.94 | 7.94 | -0.63% | 483,390 |
| Oct 5, 2025 | 7.97 | 8.07 | 7.91 | 7.99 | 7.99 | 1.27% | 407,542 |
| Oct 2, 2025 | 7.93 | 7.95 | 7.87 | 7.89 | 7.89 | -0.75% | 472,144 |
| Oct 1, 2025 | 7.98 | 7.99 | 7.90 | 7.95 | 7.95 | -0.25% | 408,837 |
| Sep 30, 2025 | 7.93 | 8.01 | 7.93 | 7.97 | 7.97 | 0.63% | 458,230 |
| Sep 29, 2025 | 7.81 | 7.93 | 7.81 | 7.92 | 7.92 | 1.41% | 272,730 |
| Sep 28, 2025 | 7.82 | 7.85 | 7.81 | 7.81 | 7.81 | 0.26% | 92,838 |