Al Yamamah Steel Industries Company (TADAWUL:1304)
Saudi Arabia · Delayed Price · Currency is SAR 34.18
+0.78 (2.34%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.40 | 34.80 | 33.40 | 34.18 | 34.18 | 2.34% | 641,970 |
| Sep 3, 2025 | 33.20 | 33.96 | 33.16 | 33.40 | 33.40 | 0.91% | 166,404 |
| Sep 2, 2025 | 33.44 | 33.44 | 32.64 | 33.10 | 33.10 | -1.08% | 247,642 |
| Sep 1, 2025 | 33.00 | 33.72 | 32.90 | 33.46 | 33.46 | 0.06% | 365,243 |
| Aug 31, 2025 | 34.26 | 34.40 | 33.00 | 33.44 | 33.44 | -2.39% | 294,973 |
| Aug 28, 2025 | 33.90 | 34.44 | 33.72 | 34.26 | 34.26 | 1.06% | 216,105 |
| Aug 27, 2025 | 34.24 | 34.34 | 33.72 | 33.90 | 33.90 | -1.05% | 213,085 |
| Aug 26, 2025 | 34.10 | 34.42 | 34.04 | 34.26 | 34.26 | 0.47% | 264,606 |
| Aug 25, 2025 | 35.00 | 35.20 | 33.96 | 34.10 | 34.10 | -2.79% | 549,182 |
| Aug 24, 2025 | 34.72 | 35.54 | 34.60 | 35.08 | 35.08 | 1.98% | 1,149,788 |
| Aug 21, 2025 | 33.92 | 34.44 | 33.66 | 34.40 | 34.40 | 1.30% | 219,362 |
| Aug 20, 2025 | 33.12 | 34.40 | 33.12 | 33.96 | 33.96 | 1.68% | 336,243 |
| Aug 19, 2025 | 32.98 | 34.12 | 32.80 | 33.40 | 33.40 | 1.52% | 524,587 |
| Aug 18, 2025 | 32.62 | 33.44 | 32.40 | 32.90 | 32.90 | 0.92% | 289,190 |
| Aug 17, 2025 | 32.80 | 33.00 | 32.40 | 32.60 | 32.60 | -1.51% | 303,457 |
| Aug 14, 2025 | 32.90 | 33.22 | 32.90 | 33.10 | 33.10 | 0.30% | 124,102 |
| Aug 13, 2025 | 33.30 | 33.46 | 32.32 | 33.00 | 33.00 | -0.60% | 151,613 |
| Aug 12, 2025 | 32.72 | 33.44 | 32.40 | 33.20 | 33.20 | 1.28% | 297,305 |
| Aug 11, 2025 | 33.56 | 33.58 | 32.76 | 32.78 | 32.78 | -2.50% | 263,033 |
| Aug 10, 2025 | 33.80 | 34.14 | 33.00 | 33.62 | 33.62 | -3.28% | 551,130 |
| Aug 7, 2025 | 34.18 | 35.00 | 34.00 | 34.76 | 34.76 | 1.46% | 525,994 |
| Aug 6, 2025 | 33.60 | 34.28 | 33.48 | 34.26 | 34.26 | 1.96% | 193,186 |
| Aug 5, 2025 | 34.00 | 34.30 | 33.00 | 33.60 | 33.60 | -0.88% | 331,352 |
| Aug 4, 2025 | 34.28 | 34.58 | 33.90 | 33.90 | 33.90 | -0.64% | 313,869 |
| Aug 3, 2025 | 34.48 | 34.50 | 33.92 | 34.12 | 34.12 | -1.10% | 214,346 |
| Jul 31, 2025 | 34.52 | 34.92 | 34.18 | 34.50 | 34.50 | -0.86% | 351,026 |
| Jul 30, 2025 | 34.00 | 34.86 | 33.76 | 34.80 | 34.80 | 1.81% | 294,884 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.70 | 34.18 | 34.18 | -0.70% | 429,777 |
| Jul 28, 2025 | 34.64 | 34.78 | 34.18 | 34.42 | 34.42 | -0.58% | 202,501 |
| Jul 27, 2025 | 34.16 | 35.30 | 34.16 | 34.62 | 34.62 | 1.52% | 482,573 |
| Jul 24, 2025 | 34.68 | 34.84 | 34.00 | 34.10 | 34.10 | -1.67% | 232,610 |
| Jul 23, 2025 | 34.52 | 34.98 | 34.26 | 34.68 | 34.68 | 0.52% | 220,601 |
| Jul 22, 2025 | 34.66 | 35.20 | 33.80 | 34.50 | 34.50 | -0.23% | 415,560 |
| Jul 21, 2025 | 34.96 | 34.96 | 33.74 | 34.58 | 34.58 | 0.41% | 341,774 |
| Jul 20, 2025 | 34.40 | 35.30 | 34.30 | 34.44 | 34.44 | 0.82% | 552,832 |
| Jul 17, 2025 | 34.42 | 34.42 | 34.00 | 34.16 | 34.16 | -0.76% | 315,010 |
| Jul 16, 2025 | 34.22 | 35.00 | 33.78 | 34.42 | 34.42 | 3.61% | 1,419,766 |
| Jul 15, 2025 | 33.56 | 33.70 | 33.12 | 33.22 | 33.22 | -1.01% | 121,842 |
| Jul 14, 2025 | 33.74 | 33.88 | 33.14 | 33.56 | 33.56 | -0.77% | 313,044 |
| Jul 13, 2025 | 33.38 | 34.40 | 33.10 | 33.82 | 33.82 | 2.55% | 1,021,283 |
| Jul 10, 2025 | 32.50 | 33.20 | 32.46 | 32.98 | 32.98 | 1.54% | 411,516 |
| Jul 9, 2025 | 32.28 | 32.62 | 32.18 | 32.48 | 32.48 | 0.62% | 199,890 |
| Jul 8, 2025 | 32.32 | 32.62 | 32.28 | 32.28 | 32.28 | -0.68% | 227,819 |
| Jul 7, 2025 | 32.40 | 32.82 | 32.26 | 32.50 | 32.50 | 0.31% | 329,276 |
| Jul 6, 2025 | 32.20 | 32.66 | 32.20 | 32.40 | 32.40 | 0.62% | 232,873 |
| Jul 3, 2025 | 32.10 | 32.30 | 31.98 | 32.20 | 32.20 | 0.63% | 245,659 |
| Jul 2, 2025 | 31.98 | 32.24 | 31.68 | 32.00 | 32.00 | 0.06% | 400,923 |
| Jul 1, 2025 | 31.66 | 32.00 | 31.40 | 31.98 | 31.98 | 0.88% | 432,630 |
| Jun 30, 2025 | 30.98 | 31.80 | 30.90 | 31.70 | 31.70 | 2.39% | 719,363 |
| Jun 29, 2025 | 30.40 | 31.08 | 30.22 | 30.96 | 30.96 | 3.20% | 1,992,611 |