YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 23.07
-0.53 (-2.25%)
Dec 30, 2025, 3:10 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 25.68 | 25.84 | 25.44 | 25.60 | 25.60 | -0.23% | 300,415 |
| Nov 10, 2025 | 25.94 | 26.02 | 25.48 | 25.66 | 25.66 | -1.61% | 926,234 |
| Nov 9, 2025 | 26.72 | 26.72 | 25.90 | 26.08 | 26.08 | -2.10% | 558,017 |
| Nov 6, 2025 | 26.60 | 26.72 | 26.50 | 26.64 | 26.64 | -0.22% | 213,993 |
| Nov 5, 2025 | 26.90 | 26.90 | 26.48 | 26.70 | 26.70 | -0.82% | 769,245 |
| Nov 4, 2025 | 27.18 | 27.30 | 26.74 | 26.92 | 26.92 | -0.96% | 590,751 |
| Nov 3, 2025 | 27.34 | 27.34 | 27.04 | 27.18 | 27.18 | -0.44% | 598,966 |
| Nov 2, 2025 | 27.40 | 27.42 | 27.16 | 27.30 | 27.30 | -0.36% | 264,233 |
| Oct 30, 2025 | 27.30 | 27.50 | 27.12 | 27.40 | 27.40 | 0.07% | 956,014 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.08 | 27.38 | 27.38 | -0.29% | 582,219 |
| Oct 28, 2025 | 27.34 | 27.74 | 27.30 | 27.46 | 27.46 | 0.29% | 740,346 |
| Oct 27, 2025 | 27.42 | 27.48 | 27.18 | 27.38 | 27.38 | 0.15% | 1,119,774 |
| Oct 26, 2025 | 27.22 | 27.48 | 27.18 | 27.34 | 27.34 | 0.51% | 501,635 |
| Oct 23, 2025 | 27.00 | 27.32 | 26.94 | 27.20 | 27.20 | 0.74% | 1,028,000 |
| Oct 22, 2025 | 28.40 | 28.44 | 26.98 | 27.00 | 27.00 | -5.13% | 3,169,335 |
| Oct 21, 2025 | 29.24 | 29.44 | 28.46 | 28.46 | 28.46 | -9.99% | 5,434,401 |