Saudi - Delayed Quote SAR

Najran Cement Company (3002.SR)

Compare
8.44
-0.04
(-0.47%)
At close: 3:14:53 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20258.498.508.438.448.44199,899
Apr 20, 20258.488.588.488.488.48356,851
Apr 17, 20258.448.448.448.448.44-
Apr 16, 20258.458.488.398.448.44285,745
Apr 15, 20258.488.538.418.458.45439,727
Apr 14, 20258.408.528.378.478.47493,631
Apr 13, 20258.408.488.378.428.42534,206
Apr 10, 20258.208.208.208.208.20-
Apr 9, 20258.248.348.198.208.20717,776
Apr 8, 20258.348.448.288.318.31571,782
Apr 7, 20258.108.447.948.338.331,078,310
Apr 6, 20258.638.698.158.168.16968,277
Apr 3, 20259.009.008.808.808.80450,226
Mar 27, 20258.868.938.848.928.92279,489
Mar 26, 20258.908.968.838.838.83549,614
Mar 25, 20258.868.928.828.888.88295,003
Mar 24, 20258.748.868.698.858.85327,711
Mar 23, 20258.768.828.708.748.74215,591
Mar 20, 20258.728.728.728.728.72-
Mar 19, 20258.678.748.638.728.72271,419
Mar 18, 20258.798.818.668.678.67378,147
Mar 17, 20258.988.988.778.798.79470,783
Mar 16, 20258.759.008.698.988.981,495,599
Mar 13, 20258.448.698.448.698.69472,379
Mar 12, 20258.448.548.358.538.53413,381
Mar 11, 20258.368.438.308.418.41320,377
Mar 10, 20258.438.438.358.408.40256,212
Mar 9, 20258.498.498.388.388.38256,898
Mar 6, 20258.498.518.418.428.42590,161
Mar 5, 20258.488.538.438.498.49291,091
Mar 4, 20258.528.528.458.478.47262,025
Mar 3, 20258.418.528.408.518.51300,943
Mar 2, 20258.588.608.428.448.44320,774
Feb 27, 20258.638.678.588.598.59340,701
Feb 26, 20258.688.718.628.638.63446,255
Feb 25, 20258.738.738.658.738.73387,731
Feb 24, 20258.648.728.618.708.70393,540
Feb 20, 20258.738.738.638.638.63357,853
Feb 19, 20258.718.718.718.718.71-
Feb 18, 20258.708.768.708.718.71452,760
Feb 17, 20258.808.838.688.708.70698,283
Feb 16, 20258.868.898.788.808.80674,690
Feb 13, 20258.918.928.858.868.86492,185
Feb 12, 20258.999.008.878.888.88604,560
Feb 11, 20259.019.028.978.998.99478,842
Feb 10, 20259.089.088.989.009.00768,652
Feb 9, 20259.079.089.039.089.08378,423
Feb 6, 20259.129.139.079.089.08433,032
Feb 5, 20259.129.179.109.119.11543,463
Feb 4, 20259.089.159.049.129.12420,552
Feb 3, 20259.099.119.049.059.05486,410
Feb 2, 20259.079.139.059.109.10328,063
Jan 30, 20259.079.099.029.079.07324,793
Jan 29, 20259.179.179.059.059.05535,640
Jan 28, 20259.179.179.179.179.17-
Jan 27, 20259.369.369.169.179.17793,887
Jan 26, 20259.219.429.159.359.351,613,544
Jan 23, 20258.959.308.949.189.183,373,602
Jan 22, 20258.918.958.908.948.94595,889
Jan 21, 20258.938.938.908.908.90374,188
Jan 20, 20258.938.938.898.918.91284,736
Jan 19, 20258.928.958.908.938.93548,046
Jan 16, 20258.948.958.918.938.93400,852
Jan 15, 20258.958.968.918.948.94247,993
Jan 14, 20258.928.958.908.958.95238,950
Jan 13, 20258.918.938.898.918.91347,908
Jan 12, 20258.908.958.898.918.91147,576
Jan 9, 20258.928.928.928.928.92-
Jan 8, 20258.928.968.918.928.92195,506
Jan 7, 20258.978.978.918.928.92295,200
Jan 6, 20258.998.998.948.978.97174,368
Jan 5, 20258.958.978.908.968.96201,104
Jan 2, 20259.059.098.898.968.96848,569
Jan 1, 20259.069.129.059.129.12233,320
Dec 31, 20249.079.119.069.079.07262,235
Dec 30, 20249.059.089.029.079.07175,708
Dec 29, 20249.029.109.029.039.03686,444
Dec 26, 20248.979.028.919.029.02347,030
Dec 25, 20248.908.978.888.978.97985,463
Dec 24, 20248.928.948.848.908.90619,743
Dec 23, 20249.109.208.898.928.921,619,003
Dec 22, 20249.089.109.029.039.03155,106
Dec 19, 20249.069.099.029.079.07183,256
Dec 18, 20249.049.089.009.069.06535,463
Dec 17, 20249.229.239.079.099.09288,372
Dec 16, 20249.279.279.179.229.22106,406
Dec 15, 20249.189.289.189.259.25188,190
Dec 12, 20249.219.259.199.219.21144,512
Dec 11, 20249.229.269.189.219.21198,852
Dec 10, 20249.249.249.199.209.20166,631
Dec 9, 20249.239.249.169.249.24289,797
Dec 8, 20249.179.259.139.239.23130,854
Dec 5, 20249.069.199.039.189.18205,965
Dec 4, 20249.039.069.009.049.04161,319
Dec 3, 20249.029.069.019.039.03191,721
Dec 2, 20249.089.088.999.029.02226,932
Dec 1, 20249.009.048.988.998.99105,339
Nov 28, 20249.009.048.988.998.99105,339
Nov 27, 20249.039.078.969.019.01332,040
Nov 26, 20249.009.108.999.069.06299,594
Nov 25, 20249.189.238.998.998.991,632,367
Nov 24, 20249.249.269.189.199.19329,482
Nov 21, 20249.259.309.239.249.24197,515
Nov 20, 20249.359.529.269.309.30425,507
Nov 19, 20249.339.399.309.359.35187,992
Nov 18, 20249.369.399.289.309.30393,904
Nov 17, 20249.389.389.389.389.38-
Nov 14, 20249.569.569.369.389.38461,735
Nov 13, 20249.529.629.389.569.56662,528
Nov 12, 20249.299.629.299.529.521,660,275
Nov 11, 20249.269.289.209.269.26286,617
Nov 10, 20249.229.359.219.259.25658,977
Nov 7, 20249.249.289.189.189.18326,904
Nov 6, 20249.129.279.129.249.24414,822
Nov 5, 20249.169.189.119.139.13328,484
Nov 4, 20249.149.209.149.159.15306,334
Nov 3, 20249.169.209.139.139.13205,223
Oct 31, 20249.169.199.149.179.17227,763
Oct 30, 20249.159.189.149.149.14144,129
Oct 29, 20249.239.239.149.159.15260,159
Oct 28, 20249.269.269.199.239.23131,039
Oct 27, 20249.209.329.199.259.25267,145
Oct 24, 20249.159.199.129.159.15295,692
Oct 23, 20249.219.229.129.169.16224,083
Oct 22, 20249.139.299.069.219.21419,153
Oct 21, 20249.039.159.039.139.13291,981
Oct 20, 20249.179.179.039.049.04239,221
Oct 17, 20249.209.329.109.149.14582,976
Oct 16, 20249.029.219.009.189.18555,980
Oct 15, 20249.039.069.009.039.03126,920
Oct 14, 20249.099.099.019.029.02262,329
Oct 13, 20249.019.189.019.099.09226,613
Oct 10, 20248.989.078.968.998.99344,796
Oct 9, 20249.139.138.978.978.97327,131
Oct 8, 20249.009.148.969.149.14477,837
Oct 7, 20249.009.108.969.009.00399,711
Oct 6, 20249.209.258.958.988.98637,979
Oct 3, 20249.269.309.179.209.20472,966
Oct 2, 20249.629.629.629.629.62-
Oct 1, 20249.479.679.479.629.62447,941
Sep 30, 20249.519.539.479.509.50511,607
Sep 29, 20249.579.609.449.509.50590,796
Sep 26, 20249.389.979.389.579.573,748,080
Sep 25, 20249.189.219.159.199.19262,360
Sep 24, 20249.179.189.069.189.18413,913
Sep 22, 20249.349.349.169.179.17326,011
Sep 19, 20249.069.349.059.349.341,201,423
Sep 18, 20248.989.068.929.039.03525,419
Sep 17, 20248.858.998.828.998.99494,983
Sep 16, 20248.938.948.848.888.88309,896
Sep 15, 20248.908.938.878.938.93194,329
Sep 12, 20248.808.898.798.858.85210,215
Sep 11, 20248.868.868.758.808.80341,686
Sep 10, 20248.868.908.838.868.86122,108
Sep 9, 20248.858.918.838.848.84242,260
Sep 8, 20248.858.918.818.858.85352,658
Sep 5, 20248.959.008.938.968.96370,890
Sep 4, 20248.909.008.878.958.95480,027
Sep 3, 20249.089.098.979.009.00541,266
Sep 2, 20249.089.129.029.089.08660,283
Sep 1, 20248.869.078.869.079.07795,534
Aug 29, 20248.979.048.848.848.84958,366
Aug 28, 20249.069.208.908.928.922,352,234
Aug 27, 20248.679.068.619.069.062,019,853
Aug 26, 20248.618.708.608.678.67655,266
Aug 25, 20248.508.688.508.618.61732,519
Aug 22, 20248.498.528.458.508.50501,740
Aug 21, 20248.448.498.428.498.49356,930
Aug 20, 20248.508.508.428.448.44333,655
Aug 19, 20248.538.538.428.508.50217,695
Aug 18, 20248.488.548.468.508.50452,813
Aug 15, 20248.408.498.398.468.46435,118
Aug 14, 20248.368.408.358.388.38254,317
Aug 13, 20248.218.408.198.368.361,082,021
Aug 12, 20248.288.288.208.218.21396,429
Aug 11, 20248.278.328.248.268.26329,169
Aug 8, 20248.408.408.208.228.22989,912
Aug 7, 20248.288.418.278.398.39995,971
Aug 6, 20248.278.358.258.268.26824,973
Aug 5, 20248.428.428.258.268.26904,113
Aug 4, 20248.508.508.318.438.43551,637
Aug 1, 20248.688.688.558.578.57678,832
Jul 31, 20248.758.768.668.688.68594,558
Jul 30, 20248.848.858.738.758.75675,122
Jul 29, 20248.898.918.848.848.84422,386
Jul 28, 20248.868.928.868.908.90283,940
Jul 25, 20248.908.908.858.888.88440,308
Jul 24, 20248.888.958.878.908.90659,970
Jul 23, 20248.908.918.868.888.88444,481
Jul 22, 20248.968.968.888.898.891,041,003
Jul 21, 20248.978.998.928.948.94633,589
Jul 18, 20249.009.068.968.978.971,239,675
Jul 17, 20249.009.018.978.988.98477,018
Jul 16, 20248.999.028.978.998.99235,465
Jul 15, 20249.009.028.988.998.99177,974
Jul 14, 20248.979.028.969.009.00239,414
Jul 11, 20249.009.018.958.968.96314,741
Jul 10, 20249.019.028.979.009.00167,031
Jul 9, 20249.009.038.979.019.01349,217
Jul 8, 20249.009.028.979.029.02374,594
Jul 7, 20248.969.038.969.009.00452,817
Jul 4, 20248.979.008.948.968.96218,863
Jul 3, 20249.039.058.989.009.00574,834
Jul 2, 20249.079.089.039.039.03362,972
Jul 1, 20249.109.149.079.099.09149,064
Jun 30, 20249.149.149.149.149.14-
Jun 27, 20249.049.159.049.149.14188,490
Jun 26, 20249.079.109.059.109.10175,243
Jun 25, 20249.069.109.049.069.06115,941
Jun 24, 20249.189.219.049.049.04393,324
Jun 23, 20249.269.289.189.189.18219,758
Jun 13, 20249.319.339.259.269.26318,582
Jun 12, 20249.429.429.319.319.31229,404
Jun 11, 20249.449.449.399.409.40181,174
Jun 10, 20249.369.489.359.409.40298,673
Jun 9, 20249.349.379.309.359.35172,859
Jun 6, 20249.279.349.269.329.32189,534
Jun 5, 20249.429.429.249.269.26385,061
Jun 4, 20249.609.609.399.409.40480,299
Jun 3, 20249.559.609.539.609.60523,202
Jun 2, 20249.639.639.639.639.63-
May 30, 20249.689.699.619.639.63183,871
May 29, 20249.709.749.659.679.67257,769
May 28, 20249.729.759.689.689.68191,904
May 27, 20249.739.759.679.739.73228,882
May 26, 20249.859.859.709.739.73263,489
May 23, 20249.859.859.799.829.82239,958
May 22, 20249.839.859.819.819.81251,866
May 21, 20249.869.899.829.839.83152,669
May 20, 20249.879.879.829.859.85134,907
May 19, 20249.879.879.879.879.87-
May 16, 20249.869.899.869.879.87199,439
May 15, 20249.849.879.819.869.86196,369
May 14, 202410.0010.029.839.849.84912,430
May 13, 20249.9110.069.9110.0410.04642,922
May 12, 20249.949.959.909.929.92262,415
May 9, 202410.0010.029.919.949.94408,521
May 8, 20249.9910.029.9610.0010.00172,273
May 7, 202410.0010.049.989.999.99142,801
May 6, 202410.0610.069.9810.0210.02154,867
May 5, 20249.9810.089.9810.0210.02277,603
May 2, 20249.979.989.899.949.94332,222
May 1, 20249.959.979.919.979.97147,859
Apr 30, 20249.939.979.909.959.95254,524
Apr 29, 20249.869.949.829.949.94391,881
Apr 28, 20249.889.889.889.889.88-
Apr 25, 20249.939.949.819.889.88316,008
Apr 24, 20249.969.969.899.909.90437,159
Apr 23, 20249.9410.009.949.959.95203,864
Apr 22, 202410.1210.149.909.949.94751,353
Apr 21, 202410.0410.1410.0410.1410.14391,520