Al Yamamah Steel Industries Company (TADAWUL:1304)
Saudi Arabia · Delayed Price · Currency is SAR 35.72
-0.62 (-1.71%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 36.58 | 36.58 | 36.00 | 36.34 | 36.34 | -0.66% | 199,743 |
| Nov 17, 2025 | 36.52 | 37.12 | 35.96 | 36.58 | 36.58 | 0.66% | 134,372 |
| Nov 16, 2025 | 37.70 | 37.70 | 36.24 | 36.34 | 36.34 | -3.71% | 319,518 |
| Nov 13, 2025 | 37.38 | 38.10 | 37.00 | 37.74 | 37.74 | 1.02% | 449,815 |
| Nov 12, 2025 | 36.80 | 37.80 | 36.22 | 37.36 | 37.36 | 3.61% | 648,321 |
| Nov 11, 2025 | 35.82 | 36.50 | 35.36 | 36.06 | 36.06 | 0.73% | 184,213 |
| Nov 10, 2025 | 35.46 | 36.26 | 35.14 | 35.80 | 35.80 | 0.96% | 181,629 |
| Nov 9, 2025 | 35.32 | 35.56 | 34.50 | 35.46 | 35.46 | -0.28% | 125,204 |
| Nov 6, 2025 | 35.60 | 36.44 | 35.30 | 35.56 | 35.56 | 0.45% | 231,918 |
| Nov 5, 2025 | 35.88 | 36.00 | 35.10 | 35.40 | 35.40 | -1.39% | 190,484 |
| Nov 4, 2025 | 37.00 | 37.12 | 35.84 | 35.90 | 35.90 | -3.18% | 161,953 |
| Nov 3, 2025 | 37.46 | 37.52 | 36.92 | 37.08 | 37.08 | -0.91% | 146,081 |
| Nov 2, 2025 | 37.04 | 37.42 | 36.10 | 37.42 | 37.42 | 1.68% | 84,003 |
| Oct 30, 2025 | 36.72 | 37.28 | 36.44 | 36.80 | 36.80 | 0.82% | 193,614 |
| Oct 29, 2025 | 37.90 | 38.30 | 36.46 | 36.50 | 36.50 | -3.69% | 277,245 |
| Oct 28, 2025 | 37.52 | 38.08 | 37.38 | 37.90 | 37.90 | 1.07% | 131,481 |
| Oct 27, 2025 | 37.54 | 37.70 | 37.30 | 37.50 | 37.50 | 0.16% | 75,435 |
| Oct 26, 2025 | 38.00 | 38.14 | 37.00 | 37.44 | 37.44 | -0.90% | 77,496 |
| Oct 23, 2025 | 37.20 | 38.34 | 37.20 | 37.78 | 37.78 | 1.45% | 183,580 |
| Oct 22, 2025 | 37.62 | 37.92 | 37.00 | 37.24 | 37.24 | -0.96% | 113,023 |
| Oct 21, 2025 | 38.06 | 38.12 | 37.40 | 37.60 | 37.60 | -1.05% | 130,955 |
| Oct 20, 2025 | 38.00 | 38.28 | 37.82 | 38.00 | 38.00 | 0.11% | 125,286 |
| Oct 19, 2025 | 38.20 | 38.46 | 37.74 | 37.96 | 37.96 | -1.09% | 129,075 |
| Oct 16, 2025 | 38.80 | 38.84 | 37.90 | 38.38 | 38.38 | 0.05% | 365,472 |
| Oct 15, 2025 | 37.88 | 38.38 | 37.82 | 38.36 | 38.36 | 1.27% | 150,310 |
| Oct 14, 2025 | 38.56 | 38.70 | 37.80 | 37.88 | 37.88 | -1.61% | 191,886 |
| Oct 13, 2025 | 38.34 | 39.08 | 38.02 | 38.50 | 38.50 | 0.52% | 327,874 |
| Oct 12, 2025 | 36.90 | 38.30 | 36.30 | 38.30 | 38.30 | 1.43% | 270,877 |
| Oct 9, 2025 | 38.36 | 38.56 | 37.50 | 37.76 | 37.76 | -1.56% | 319,083 |
| Oct 8, 2025 | 39.18 | 39.50 | 38.00 | 38.36 | 38.36 | -2.09% | 624,064 |
| Oct 7, 2025 | 38.72 | 39.42 | 38.72 | 39.18 | 39.18 | 1.24% | 582,712 |
| Oct 6, 2025 | 37.66 | 38.94 | 37.64 | 38.70 | 38.70 | 2.76% | 956,163 |
| Oct 5, 2025 | 36.80 | 37.96 | 36.80 | 37.66 | 37.66 | 2.39% | 566,064 |
| Oct 2, 2025 | 36.50 | 37.00 | 36.38 | 36.78 | 36.78 | 1.43% | 415,846 |
| Oct 1, 2025 | 36.74 | 37.20 | 36.26 | 36.26 | 36.26 | -1.20% | 313,409 |
| Sep 30, 2025 | 36.90 | 37.92 | 36.48 | 36.70 | 36.70 | -0.16% | 831,308 |
| Sep 29, 2025 | 35.36 | 36.92 | 35.26 | 36.76 | 36.76 | 3.96% | 874,641 |
| Sep 28, 2025 | 36.08 | 36.30 | 35.32 | 35.36 | 35.36 | -1.78% | 338,359 |
| Sep 25, 2025 | 36.22 | 36.98 | 35.90 | 36.00 | 36.00 | -0.61% | 548,055 |
| Sep 24, 2025 | 36.06 | 36.94 | 36.00 | 36.22 | 36.22 | 0.44% | 547,055 |
| Sep 22, 2025 | 33.98 | 36.98 | 33.98 | 36.06 | 36.06 | 6.12% | 1,763,249 |
| Sep 21, 2025 | 33.60 | 34.20 | 33.60 | 33.98 | 33.98 | 0.41% | 238,261 |
| Sep 18, 2025 | 33.44 | 33.96 | 32.90 | 33.84 | 33.84 | 1.99% | 328,174 |
| Sep 17, 2025 | 32.30 | 33.38 | 32.30 | 33.18 | 33.18 | 2.72% | 278,507 |
| Sep 16, 2025 | 31.80 | 32.30 | 31.74 | 32.30 | 32.30 | 1.57% | 123,771 |
| Sep 15, 2025 | 31.80 | 32.00 | 31.38 | 31.80 | 31.80 | 0.13% | 101,180 |
| Sep 14, 2025 | 31.80 | 31.96 | 31.02 | 31.76 | 31.76 | -0.31% | 120,349 |
| Sep 11, 2025 | 32.18 | 32.44 | 31.84 | 31.86 | 31.86 | -0.99% | 161,433 |
| Sep 10, 2025 | 32.70 | 32.70 | 32.14 | 32.18 | 32.18 | -1.59% | 154,830 |
| Sep 9, 2025 | 32.52 | 32.90 | 32.14 | 32.70 | 32.70 | 0.55% | 237,194 |