YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 22.80
-0.62 (-2.65%)
Mar 3, 2026, 3:10 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.99 | 24.23 | 23.36 | 23.42 | 23.42 | -2.38% | 268,290 |
| Mar 1, 2026 | 23.00 | 24.20 | 23.00 | 23.99 | 23.99 | -2.00% | 433,239 |
| Feb 26, 2026 | 24.45 | 24.56 | 24.18 | 24.48 | 24.48 | -0.89% | 523,832 |
| Feb 25, 2026 | 24.89 | 24.91 | 24.46 | 24.70 | 24.70 | -0.76% | 325,594 |
| Feb 24, 2026 | 25.52 | 25.52 | 24.58 | 24.89 | 24.89 | -2.55% | 462,165 |
| Feb 23, 2026 | 25.60 | 25.86 | 25.30 | 25.54 | 25.54 | -0.23% | 648,221 |
| Feb 19, 2026 | 26.18 | 26.18 | 25.46 | 25.60 | 25.60 | -2.66% | 313,568 |
| Feb 18, 2026 | 26.24 | 26.68 | 25.80 | 26.30 | 26.30 | -1.50% | 306,309 |
| Feb 17, 2026 | 27.60 | 27.80 | 26.48 | 26.70 | 26.70 | 1.37% | 1,259,332 |
| Feb 16, 2026 | 26.02 | 26.50 | 25.88 | 26.34 | 26.34 | 0.92% | 343,045 |
| Feb 15, 2026 | 26.10 | 26.66 | 25.94 | 26.10 | 26.10 | -0.61% | 355,529 |
| Feb 12, 2026 | 26.36 | 26.44 | 26.10 | 26.26 | 26.26 | -0.38% | 359,273 |
| Feb 11, 2026 | 26.90 | 27.02 | 26.24 | 26.36 | 26.36 | -2.30% | 297,260 |
| Feb 10, 2026 | 26.96 | 27.16 | 26.70 | 26.98 | 26.98 | -0.15% | 220,564 |
| Feb 9, 2026 | 26.96 | 27.22 | 26.90 | 27.02 | 27.02 | -0.30% | 288,923 |
| Feb 8, 2026 | 26.60 | 27.16 | 26.60 | 27.10 | 27.10 | 1.88% | 446,858 |
| Feb 5, 2026 | 27.24 | 27.24 | 26.50 | 26.60 | 26.60 | -2.56% | 218,411 |
| Feb 4, 2026 | 27.90 | 27.90 | 27.22 | 27.30 | 27.30 | -2.15% | 485,540 |
| Feb 3, 2026 | 27.90 | 28.14 | 27.76 | 27.90 | 27.90 | 0.58% | 790,314 |
| Feb 2, 2026 | 27.10 | 27.90 | 26.60 | 27.74 | 27.74 | 2.74% | 557,900 |
| Feb 1, 2026 | 26.98 | 27.06 | 26.48 | 27.00 | 27.00 | 0.45% | 345,653 |
| Jan 29, 2026 | 27.14 | 27.20 | 26.80 | 26.88 | 26.88 | -1.90% | 419,155 |
| Jan 28, 2026 | 27.52 | 27.52 | 27.16 | 27.40 | 27.40 | - | 441,872 |
| Jan 27, 2026 | 27.98 | 28.02 | 27.40 | 27.40 | 27.40 | -2.07% | 872,719 |
| Jan 26, 2026 | 28.10 | 28.10 | 27.74 | 27.98 | 27.98 | -0.43% | 209,826 |
| Jan 25, 2026 | 27.42 | 28.12 | 27.42 | 28.10 | 28.10 | 3.31% | 656,770 |
| Jan 22, 2026 | 27.00 | 27.42 | 26.88 | 27.20 | 27.20 | 1.27% | 587,004 |
| Jan 21, 2026 | 26.80 | 27.32 | 26.54 | 26.86 | 26.86 | 0.83% | 782,766 |
| 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 |