YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 32.32
-0.04 (-0.12%)
Oct 8, 2025, 3:13 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.34 | 32.48 | 31.94 | 32.18 | 32.18 | -0.43% | 214,849 |
| Oct 7, 2025 | 31.62 | 32.32 | 31.50 | 32.32 | 32.32 | 2.34% | 529,007 |
| Oct 6, 2025 | 31.34 | 31.74 | 31.34 | 31.58 | 31.58 | 0.77% | 301,698 |
| Oct 5, 2025 | 31.22 | 31.60 | 31.20 | 31.34 | 31.34 | 0.45% | 246,408 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.95% | 421,152 |
| Oct 1, 2025 | 31.74 | 31.86 | 31.28 | 31.50 | 31.50 | -0.76% | 460,393 |
| Sep 30, 2025 | 31.30 | 31.78 | 31.22 | 31.74 | 31.74 | 1.73% | 460,393 |
| Sep 29, 2025 | 30.48 | 31.34 | 30.42 | 31.20 | 31.20 | 2.36% | 562,440 |
| Sep 28, 2025 | 30.48 | 30.56 | 30.32 | 30.48 | 30.48 | - | 175,559 |
| Sep 25, 2025 | 31.30 | 31.30 | 30.28 | 30.48 | 30.48 | -1.61% | 450,893 |
| Sep 24, 2025 | 30.02 | 31.34 | 30.00 | 30.98 | 30.98 | 3.40% | 1,200,753 |
| Sep 22, 2025 | 30.06 | 30.06 | 29.80 | 29.96 | 29.96 | -0.33% | 283,982 |
| Sep 21, 2025 | 30.14 | 30.34 | 29.90 | 30.06 | 30.06 | -1.31% | 378,132 |
| Sep 18, 2025 | 30.00 | 30.46 | 29.78 | 30.46 | 30.46 | 1.53% | 604,797 |
| Sep 17, 2025 | 29.82 | 30.06 | 29.52 | 30.00 | 30.00 | 1.01% | 531,351 |
| Sep 16, 2025 | 29.70 | 29.76 | 29.40 | 29.70 | 29.70 | - | 312,858 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.22 | 29.70 | 29.70 | 0.81% | 278,867 |
| Sep 14, 2025 | 30.12 | 30.16 | 29.36 | 29.46 | 29.46 | -1.80% | 220,377 |
| Sep 11, 2025 | 30.42 | 30.42 | 29.80 | 30.00 | 30.00 | -1.45% | 389,677 |
| Sep 10, 2025 | 30.74 | 30.74 | 29.90 | 30.44 | 30.44 | -1.23% | 282,386 |
| Sep 9, 2025 | 30.70 | 31.12 | 30.56 | 30.82 | 30.82 | 0.39% | 208,081 |
| Sep 8, 2025 | 31.80 | 31.80 | 30.66 | 30.70 | 30.70 | -2.72% | 385,196 |
| Sep 7, 2025 | 32.00 | 32.12 | 31.44 | 31.56 | 31.56 | -1.07% | 70,795 |
| Sep 4, 2025 | 32.16 | 32.42 | 31.72 | 31.90 | 31.90 | -1.30% | 218,115 |
| Sep 3, 2025 | 32.08 | 32.48 | 32.02 | 32.32 | 32.32 | 0.75% | 65,301 |
| Sep 2, 2025 | 32.50 | 32.50 | 31.88 | 32.08 | 32.08 | -1.60% | 174,505 |
| Sep 1, 2025 | 33.00 | 33.00 | 32.36 | 32.60 | 32.60 | -1.15% | 157,067 |
| Aug 31, 2025 | 33.18 | 33.18 | 32.76 | 32.98 | 32.98 | 0.18% | 67,947 |
| Aug 28, 2025 | 33.50 | 33.50 | 32.92 | 32.92 | 32.92 | -1.79% | 135,555 |
| Aug 27, 2025 | 33.50 | 33.76 | 33.16 | 33.52 | 33.52 | 0.06% | 167,485 |
| Aug 26, 2025 | 33.48 | 33.50 | 32.82 | 33.50 | 33.50 | 0.42% | 225,259 |
| Aug 25, 2025 | 33.78 | 33.78 | 33.14 | 33.36 | 33.36 | -1.01% | 78,247 |
| Aug 24, 2025 | 34.00 | 34.00 | 33.60 | 33.70 | 33.70 | -0.30% | 166,940 |
| Aug 21, 2025 | 33.54 | 33.92 | 33.48 | 33.80 | 33.80 | 0.30% | 238,868 |
| Aug 20, 2025 | 34.00 | 34.00 | 33.42 | 33.70 | 33.70 | - | 115,734 |
| Aug 19, 2025 | 33.70 | 33.84 | 33.38 | 33.70 | 33.70 | -0.35% | 124,956 |
| Aug 18, 2025 | 33.80 | 33.98 | 33.34 | 33.82 | 33.82 | 0.06% | 213,523 |
| Aug 17, 2025 | 33.60 | 33.84 | 33.22 | 33.80 | 33.80 | 1.08% | 128,707 |
| Aug 14, 2025 | 32.94 | 33.44 | 32.58 | 33.44 | 33.44 | 1.64% | 134,100 |
| Aug 13, 2025 | 33.28 | 33.60 | 32.88 | 32.90 | 32.90 | -1.91% | 96,539 |
| Aug 12, 2025 | 33.48 | 33.66 | 33.20 | 33.54 | 33.54 | 0.12% | 104,950 |
| Aug 11, 2025 | 34.30 | 34.30 | 33.36 | 33.50 | 33.50 | -2.39% | 133,034 |
| Aug 10, 2025 | 33.94 | 34.50 | 33.74 | 34.32 | 34.32 | 1.72% | 184,924 |
| Aug 7, 2025 | 33.00 | 33.80 | 32.88 | 33.74 | 33.74 | 1.32% | 221,308 |
| Aug 6, 2025 | 33.44 | 33.64 | 33.00 | 33.30 | 33.30 | -0.42% | 116,308 |
| Aug 5, 2025 | 33.42 | 33.66 | 33.22 | 33.44 | 33.44 | 0.48% | 136,634 |
| Aug 4, 2025 | 32.72 | 33.28 | 32.72 | 33.28 | 33.28 | 0.48% | 101,044 |
| Aug 3, 2025 | 32.88 | 33.18 | 32.32 | 33.12 | 33.12 | 0.73% | 101,206 |
| Jul 31, 2025 | 34.10 | 34.30 | 32.78 | 32.88 | 32.88 | -3.80% | 674,242 |
| Jul 30, 2025 | 33.80 | 34.44 | 33.80 | 34.18 | 34.18 | -0.52% | 180,787 |