YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 25.26
+0.06 (0.24%)
Jul 2, 2026, 3:10 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.30 | 25.44 | 25.10 | 25.26 | 25.26 | 0.24% | 216,348 |
| Jul 1, 2026 | 25.30 | 25.30 | 25.12 | 25.20 | 25.20 | -0.24% | 219,327 |
| Jun 30, 2026 | 25.48 | 25.52 | 25.10 | 25.26 | 25.26 | -0.94% | 215,230 |
| Jun 29, 2026 | 25.34 | 25.50 | 25.04 | 25.50 | 25.50 | - | 251,569 |
| Jun 28, 2026 | 25.30 | 25.54 | 25.26 | 25.50 | 25.50 | -0.31% | 149,249 |
| Jun 25, 2026 | 25.50 | 25.58 | 25.22 | 25.58 | 25.58 | -0.16% | 307,713 |
| Jun 24, 2026 | 25.24 | 25.76 | 25.24 | 25.62 | 25.62 | 0.95% | 373,881 |
| Jun 23, 2026 | 25.58 | 25.60 | 25.26 | 25.38 | 25.38 | -1.40% | 277,246 |
| Jun 22, 2026 | 25.92 | 25.92 | 25.60 | 25.74 | 25.74 | -0.69% | 271,655 |
| Jun 21, 2026 | 25.74 | 25.92 | 25.62 | 25.92 | 25.92 | 0.47% | 128,534 |
| Jun 18, 2026 | 25.86 | 25.86 | 25.58 | 25.80 | 25.80 | -0.62% | 391,712 |
| Jun 17, 2026 | 25.98 | 26.08 | 25.80 | 25.96 | 25.96 | -0.31% | 151,549 |
| Jun 16, 2026 | 26.16 | 26.46 | 25.96 | 26.04 | 26.04 | -0.76% | 245,466 |
| Jun 15, 2026 | 25.52 | 26.38 | 25.52 | 26.24 | 26.24 | 3.14% | 1,154,871 |
| Jun 14, 2026 | 25.26 | 25.44 | 25.10 | 25.44 | 25.44 | 1.35% | 240,610 |
| Jun 11, 2026 | 25.20 | 25.28 | 24.84 | 25.10 | 25.10 | -1.10% | 712,440 |
| Jun 10, 2026 | 25.18 | 25.38 | 25.02 | 25.38 | 25.38 | 0.79% | 259,435 |
| Jun 9, 2026 | 25.06 | 25.40 | 24.98 | 25.18 | 25.18 | 0.48% | 363,945 |
| Jun 8, 2026 | 24.65 | 25.06 | 24.61 | 25.06 | 25.06 | 0.80% | 336,556 |
| Jun 7, 2026 | 24.60 | 24.87 | 24.47 | 24.86 | 24.86 | 1.06% | 359,620 |
| Jun 4, 2026 | 24.61 | 24.69 | 24.47 | 24.60 | 24.60 | -0.57% | 200,056 |
| Jun 3, 2026 | 24.50 | 24.86 | 24.42 | 24.74 | 24.74 | 0.98% | 349,578 |
| Jun 2, 2026 | 24.55 | 24.95 | 24.47 | 24.50 | 24.50 | -1.01% | 448,541 |
| Jun 1, 2026 | 24.77 | 24.77 | 24.29 | 24.75 | 24.75 | -0.08% | 478,330 |
| May 31, 2026 | 24.40 | 24.77 | 24.38 | 24.77 | 24.77 | 1.52% | 125,420 |
| May 21, 2026 | 24.42 | 24.59 | 24.32 | 24.40 | 24.40 | 0.37% | 280,764 |
| May 20, 2026 | 24.39 | 24.39 | 24.29 | 24.31 | 24.31 | -0.21% | 257,538 |
| May 19, 2026 | 24.38 | 24.55 | 24.33 | 24.36 | 24.36 | -0.08% | 454,653 |
| May 18, 2026 | 24.54 | 24.69 | 24.38 | 24.38 | 24.38 | -0.49% | 192,165 |
| May 17, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.16% | 237,783 |
| May 14, 2026 | 25.18 | 25.26 | 25.02 | 25.04 | 25.04 | -0.87% | 215,594 |
| May 13, 2026 | 25.38 | 25.44 | 25.18 | 25.26 | 25.26 | -0.94% | 303,058 |
| May 12, 2026 | 26.08 | 26.08 | 25.38 | 25.50 | 25.50 | -1.54% | 463,600 |
| May 11, 2026 | 26.18 | 26.22 | 25.88 | 25.90 | 25.90 | -1.15% | 456,844 |
| May 10, 2026 | 25.70 | 26.26 | 25.52 | 26.20 | 26.20 | 1.95% | 343,730 |
| May 7, 2026 | 25.58 | 25.80 | 25.24 | 25.70 | 25.70 | 0.78% | 531,115 |
| May 6, 2026 | 25.66 | 25.66 | 25.30 | 25.50 | 25.50 | -0.47% | 642,948 |
| May 5, 2026 | 26.06 | 26.06 | 25.40 | 25.62 | 25.62 | -1.84% | 452,134 |
| May 4, 2026 | 26.16 | 26.28 | 25.88 | 26.10 | 26.10 | -0.23% | 441,011 |
| May 3, 2026 | 26.78 | 26.78 | 25.88 | 26.16 | 26.16 | -1.58% | 436,028 |
| Apr 30, 2026 | 26.38 | 26.66 | 26.02 | 26.58 | 26.58 | 0.83% | 773,403 |
| Apr 29, 2026 | 25.50 | 26.58 | 25.26 | 26.36 | 26.36 | 3.78% | 1,818,938 |
| Apr 28, 2026 | 24.62 | 25.54 | 24.50 | 25.40 | 25.40 | 2.75% | 1,564,588 |
| Apr 27, 2026 | 23.94 | 24.78 | 23.87 | 24.72 | 24.72 | 3.30% | 1,589,975 |
| Apr 26, 2026 | 23.73 | 23.95 | 23.64 | 23.93 | 23.93 | 0.34% | 223,922 |
| Apr 23, 2026 | 23.84 | 23.85 | 23.38 | 23.85 | 23.85 | - | 707,193 |
| Apr 22, 2026 | 24.05 | 24.05 | 23.68 | 23.85 | 23.85 | -0.62% | 222,971 |
| Apr 21, 2026 | 23.93 | 24.10 | 23.85 | 24.00 | 24.00 | 0.29% | 276,550 |
| Apr 20, 2026 | 24.11 | 24.21 | 23.85 | 23.93 | 23.93 | -0.75% | 450,586 |
| Apr 19, 2026 | 24.26 | 24.41 | 24.11 | 24.11 | 24.11 | -0.66% | 408,035 |