Northern Region Cement Company
3004.SRSAUBasic Materials● Active
$6.90
+$0.02(+0.29%)
Market Cap$1.2B
P/E Ratio—
52W High$8.65
52W Low$6.56
Northern Region Cement Company（3004.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
3004.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$19.80
Jul 4, 2021
-65.2% from here
5-Year Low5Y
$6.56
Mar 3, 2026
+5.2% from low
IPO Priceadj.
$27.00
Feb 6, 2013
-74.4% since IPO
1 Year Ago
$7.68
Jun 15, 2025
-10.2% in 1Y
5 Years Ago
$17.58
Jun 15, 2021
-60.8% in 5Y
10 Years Ago
$12.50
Jun 15, 2016
-44.8% in 10Y
Historical Price Data · 3004.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $6.91 | $6.93 | $6.89 | $6.90 | $6.90 | 114K | -0.14% |
| Jun 14, 2026 | $6.91 | $6.92 | $6.88 | $6.88 | $6.88 | 146K | -0.43% |
| Jun 11, 2026 | $6.90 | $6.91 | $6.86 | $6.90 | $6.90 | 64K | +0.00% |
| Jun 10, 2026 | $6.96 | $6.97 | $6.87 | $6.90 | $6.90 | 140K | -0.86% |
| Jun 9, 2026 | $6.86 | $6.92 | $6.86 | $6.92 | $6.92 | 87K | +0.87% |
| Jun 8, 2026 | $6.90 | $6.90 | $6.81 | $6.85 | $6.85 | 181K | -0.72% |
| Jun 7, 2026 | $6.94 | $6.94 | $6.86 | $6.89 | $6.89 | 89K | -0.72% |
| Jun 4, 2026 | $6.91 | $6.94 | $6.89 | $6.90 | $6.90 | 137K | -0.14% |
| Jun 3, 2026 | $6.95 | $6.95 | $6.90 | $6.93 | $6.93 | 80K | -0.29% |
| Jun 2, 2026 | $6.93 | $6.96 | $6.91 | $6.93 | $6.93 | 98K | +0.00% |
| Jun 1, 2026 | $6.98 | $6.99 | $6.92 | $6.92 | $6.92 | 115K | -0.86% |
| May 31, 2026 | $6.94 | $6.99 | $6.94 | $6.97 | $6.97 | 100K | +0.43% |
| May 25, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0K | +0.00% |
| May 24, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0K | +0.00% |
| May 21, 2026 | $6.90 | $6.95 | $6.90 | $6.94 | $6.94 | 58K | +0.58% |
| May 20, 2026 | $6.93 | $6.93 | $6.88 | $6.90 | $6.90 | 174K | -0.43% |
| May 19, 2026 | $6.92 | $6.97 | $6.92 | $6.93 | $6.93 | 133K | +0.14% |
| May 18, 2026 | $6.97 | $6.97 | $6.88 | $6.94 | $6.94 | 166K | -0.43% |
| May 17, 2026 | $7.00 | $7.00 | $6.95 | $6.97 | $6.97 | 76K | -0.43% |
| May 14, 2026 | $6.98 | $7.00 | $6.95 | $7.00 | $7.00 | 117K | +0.29% |
Showing 1–20 of 1,243 records
Annual Stock Price Performance · 3004.SR
Jan 1 → Dec 31 · 6 years2026-3.8%$7.17 → $6.90
-3.8%
2025-22.3%$9.25 → $7.19
-22.3%
2024-12.6%$10.58 → $9.25
-12.6%
2023-2.8%$10.84 → $10.54
-2.8%
2022-19.4%$13.38 → $10.78
-19.4%
2021-23.5%$17.54 → $13.42
-23.5%
Best Year2023 · -2.8%
Worst Year2021 · -23.5%
Positive Years0 / 6
Avg Annual Return-14.0%
6Y Total Return-60.7%
6Y CAGR~-14.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$525.00+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.03+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$106.09+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$193.72+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$240.52+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.23+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$69.74+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$58.41+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$172.03+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$322.13+0.00%
Mkt Cap $78.3BWhat If You Invested in 3004.SR?
If you invested $1,000 in 3004.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$552
Total Return-44.8%
CAGR~-5.8% / yr
Profit$-448
Based on Jun 15, 2016 · $12.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Northern Region Cement Company（3004.SR）所属板块为 Basic Materials，主要交易场所为 SAU。本页行情快照中的最近价为 $6.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
3004.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
3004.SR 历史股价FMP 日线复权 OHLCV