YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 31.90
-0.42 (-1.30%)
Sep 4, 2025, 3:19 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 35.08 | 35.08 | 33.82 | 34.36 | 34.36 | -1.83% | 271,544 |
| Jul 28, 2025 | 35.20 | 35.20 | 34.62 | 35.00 | 35.00 | -0.57% | 82,778 |
| Jul 27, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 0.17% | 151,714 |
| Jul 24, 2025 | 34.76 | 35.22 | 34.60 | 35.14 | 35.14 | 0.86% | 110,062 |
| Jul 23, 2025 | 34.18 | 34.84 | 33.66 | 34.84 | 34.84 | 1.87% | 191,297 |
| Jul 22, 2025 | 34.50 | 34.58 | 34.08 | 34.20 | 34.20 | -0.87% | 77,344 |
| Jul 21, 2025 | 35.32 | 35.32 | 34.46 | 34.50 | 34.50 | -2.60% | 206,845 |
| Jul 20, 2025 | 35.50 | 35.94 | 35.34 | 35.42 | 35.42 | -1.17% | 29,019 |
| Jul 17, 2025 | 35.26 | 35.84 | 35.26 | 35.84 | 35.84 | 0.96% | 59,272 |
| Jul 16, 2025 | 35.80 | 35.84 | 35.40 | 35.50 | 35.50 | -0.84% | 75,528 |
| Jul 15, 2025 | 35.92 | 36.30 | 35.78 | 35.80 | 35.80 | -0.78% | 120,277 |
| Jul 14, 2025 | 35.90 | 36.30 | 35.90 | 36.08 | 36.08 | 0.22% | 75,427 |
| Jul 13, 2025 | 36.42 | 36.58 | 35.94 | 36.00 | 36.00 | -1.15% | 73,446 |
| Jul 10, 2025 | 36.30 | 36.60 | 36.18 | 36.42 | 36.42 | 0.33% | 150,069 |
| Jul 9, 2025 | 36.36 | 36.36 | 36.00 | 36.30 | 36.30 | -0.17% | 78,752 |
| Jul 8, 2025 | 35.88 | 36.80 | 35.88 | 36.36 | 36.36 | 1.34% | 500,686 |
| Jul 7, 2025 | 35.42 | 35.88 | 35.32 | 35.88 | 35.88 | 0.06% | 210,646 |
| Jul 6, 2025 | 34.84 | 35.86 | 34.84 | 35.86 | 35.86 | 2.93% | 256,752 |
| Jul 3, 2025 | 34.30 | 34.90 | 34.16 | 34.84 | 34.84 | 1.57% | 346,876 |
| Jul 2, 2025 | 34.18 | 34.38 | 33.88 | 34.30 | 34.30 | 0.76% | 123,541 |
| Jul 1, 2025 | 34.02 | 34.20 | 33.84 | 34.04 | 34.04 | -0.06% | 145,280 |
| Jun 30, 2025 | 33.96 | 34.20 | 33.64 | 34.06 | 34.06 | 0.29% | 262,369 |
| Jun 29, 2025 | 33.98 | 34.06 | 33.70 | 33.96 | 33.96 | 0.47% | 199,357 |