YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 26.96
+0.32 (1.20%)
Jan 21, 2026, 1:05 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 26.74 | 27.00 | 26.60 | 26.64 | 26.64 | -0.22% | 531,828 |
| Jan 19, 2026 | 26.76 | 26.90 | 26.30 | 26.70 | 26.70 | - | 427,223 |
| Jan 18, 2026 | 26.10 | 26.72 | 26.00 | 26.70 | 26.70 | 2.30% | 385,158 |
| Jan 15, 2026 | 26.20 | 26.20 | 25.74 | 26.10 | 26.10 | 0.38% | 438,731 |
| Jan 14, 2026 | 26.22 | 26.56 | 25.28 | 26.00 | 26.00 | -0.76% | 626,151 |
| Jan 13, 2026 | 26.00 | 26.36 | 26.00 | 26.20 | 26.20 | 0.38% | 514,712 |
| Jan 12, 2026 | 26.40 | 26.60 | 26.02 | 26.10 | 26.10 | -0.76% | 489,989 |
| Jan 11, 2026 | 25.00 | 26.32 | 24.98 | 26.30 | 26.30 | 5.41% | 1,553,507 |
| Jan 8, 2026 | 23.67 | 24.95 | 23.29 | 24.95 | 24.95 | 5.77% | 1,937,647 |
| Jan 7, 2026 | 24.00 | 24.15 | 23.50 | 23.59 | 23.59 | 0.55% | 421,872 |
| Jan 6, 2026 | 23.16 | 23.53 | 23.07 | 23.46 | 23.46 | 1.56% | 273,795 |
| Jan 5, 2026 | 23.33 | 23.55 | 22.98 | 23.10 | 23.10 | -1.11% | 390,158 |
| Jan 4, 2026 | 23.61 | 23.61 | 23.18 | 23.36 | 23.36 | -1.18% | 233,370 |
| Jan 1, 2026 | 23.33 | 23.64 | 23.33 | 23.64 | 23.64 | 1.37% | 115,318 |
| Dec 31, 2025 | 23.16 | 23.67 | 23.16 | 23.32 | 23.32 | 1.08% | 317,191 |
| Dec 30, 2025 | 23.50 | 23.64 | 23.03 | 23.07 | 23.07 | -2.25% | 230,163 |
| Dec 29, 2025 | 23.40 | 23.71 | 23.34 | 23.60 | 23.60 | 0.90% | 194,192 |
| Dec 28, 2025 | 24.10 | 24.10 | 23.35 | 23.39 | 23.39 | -3.35% | 178,928 |
| Dec 25, 2025 | 24.30 | 24.30 | 23.98 | 24.20 | 24.20 | 0.67% | 151,402 |
| Dec 24, 2025 | 24.41 | 24.48 | 24.04 | 24.04 | 24.04 | -1.48% | 241,724 |
| Dec 23, 2025 | 24.30 | 24.44 | 24.14 | 24.40 | 24.40 | 0.41% | 273,274 |
| Dec 22, 2025 | 24.50 | 24.50 | 24.22 | 24.30 | 24.30 | -0.57% | 212,338 |
| Dec 21, 2025 | 23.97 | 24.59 | 23.97 | 24.44 | 24.44 | 2.17% | 157,940 |
| Dec 18, 2025 | 24.10 | 24.10 | 23.68 | 23.92 | 23.92 | -0.33% | 325,358 |
| Dec 17, 2025 | 24.05 | 24.15 | 23.72 | 24.00 | 24.00 | -0.21% | 306,984 |
| Dec 16, 2025 | 24.60 | 24.60 | 24.05 | 24.05 | 24.05 | -1.76% | 230,400 |
| Dec 15, 2025 | 24.54 | 24.89 | 24.25 | 24.48 | 24.48 | 0.16% | 391,023 |
| Dec 14, 2025 | 24.65 | 24.79 | 24.37 | 24.44 | 24.44 | -1.13% | 179,022 |
| Dec 11, 2025 | 25.00 | 25.22 | 24.65 | 24.72 | 24.72 | -1.12% | 606,969 |
| Dec 10, 2025 | 24.24 | 25.38 | 24.24 | 25.00 | 25.00 | 3.31% | 1,086,050 |
| Dec 9, 2025 | 23.17 | 24.27 | 23.02 | 24.20 | 24.20 | 4.40% | 1,138,874 |
| Dec 8, 2025 | 23.58 | 23.58 | 23.00 | 23.18 | 23.18 | -1.15% | 499,052 |
| Dec 7, 2025 | 23.78 | 23.78 | 23.33 | 23.45 | 23.45 | -0.76% | 146,214 |
| Dec 4, 2025 | 23.83 | 23.83 | 23.44 | 23.63 | 23.63 | - | 423,455 |
| Dec 3, 2025 | 23.22 | 23.83 | 23.15 | 23.63 | 23.63 | 1.63% | 367,012 |
| Dec 2, 2025 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | 2.02% | 429,735 |
| Dec 1, 2025 | 22.92 | 22.93 | 22.59 | 22.79 | 22.79 | 0.40% | 349,708 |
| Nov 30, 2025 | 23.21 | 23.25 | 22.70 | 22.70 | 22.70 | -2.16% | 360,651 |
| Nov 27, 2025 | 23.35 | 23.42 | 23.15 | 23.20 | 23.20 | -0.64% | 467,734 |
| Nov 26, 2025 | 23.60 | 23.61 | 23.13 | 23.35 | 23.35 | -1.06% | 375,902 |
| Nov 25, 2025 | 23.60 | 23.94 | 23.44 | 23.60 | 23.60 | -0.08% | 623,581 |
| Nov 24, 2025 | 23.67 | 23.73 | 23.51 | 23.62 | 23.62 | -0.34% | 367,158 |
| Nov 23, 2025 | 23.75 | 23.80 | 23.63 | 23.70 | 23.70 | -0.21% | 339,041 |
| Nov 20, 2025 | 23.81 | 23.86 | 23.68 | 23.75 | 23.75 | -0.08% | 301,256 |
| Nov 19, 2025 | 23.99 | 23.99 | 23.67 | 23.77 | 23.77 | -0.17% | 235,509 |
| Nov 18, 2025 | 23.91 | 24.07 | 23.79 | 23.81 | 23.81 | -0.63% | 525,166 |
| Nov 17, 2025 | 24.20 | 24.33 | 23.90 | 23.96 | 23.96 | -0.99% | 407,506 |
| Nov 16, 2025 | 24.92 | 24.92 | 24.20 | 24.20 | 24.20 | -3.04% | 392,535 |
| Nov 13, 2025 | 25.32 | 25.32 | 24.79 | 24.96 | 24.96 | -1.42% | 1,245,186 |
| Nov 12, 2025 | 25.60 | 25.60 | 25.14 | 25.32 | 25.32 | -1.09% | 689,012 |