YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 23.21
+0.13 (0.56%)
Aug 13, 2026, 3:10 PM AST
YAMAMA Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23.08 | 23.41 | 23.03 | 23.21 | 23.21 | 0.56% | 374,708 |
| Aug 12, 2026 | 23.16 | 23.21 | 22.98 | 23.08 | 23.08 | -0.65% | 433,919 |
| Aug 11, 2026 | 23.20 | 23.24 | 23.04 | 23.23 | 23.23 | 0.13% | 357,538 |
| Aug 10, 2026 | 23.10 | 23.30 | 22.92 | 23.20 | 23.20 | 0.87% | 205,660 |
| Aug 9, 2026 | 22.94 | 23.07 | 22.81 | 23.00 | 23.00 | 0.26% | 113,232 |
| Aug 6, 2026 | 23.10 | 23.17 | 22.85 | 22.94 | 22.94 | -0.69% | 367,337 |
| Aug 5, 2026 | 23.25 | 23.44 | 23.09 | 23.10 | 23.10 | -0.65% | 360,499 |
| Aug 4, 2026 | 22.93 | 23.44 | 22.65 | 23.25 | 23.25 | 1.40% | 572,967 |
| Aug 3, 2026 | 22.60 | 23.06 | 22.37 | 22.93 | 22.93 | 2.78% | 673,254 |
| Aug 2, 2026 | 22.63 | 22.63 | 22.13 | 22.31 | 22.31 | -1.41% | 350,858 |
| Jul 30, 2026 | 23.11 | 23.11 | 22.38 | 22.63 | 22.63 | -1.86% | 699,553 |
| Jul 29, 2026 | 23.65 | 23.65 | 23.05 | 23.06 | 23.06 | -2.54% | 276,436 |
| Jul 28, 2026 | 24.00 | 24.03 | 23.65 | 23.66 | 23.66 | -1.50% | 213,803 |
| Jul 27, 2026 | 24.13 | 24.20 | 23.90 | 24.02 | 24.02 | -0.66% | 168,534 |
| Jul 26, 2026 | 24.30 | 24.30 | 24.15 | 24.18 | 24.18 | -0.49% | 72,638 |
| Jul 23, 2026 | 24.06 | 24.38 | 24.04 | 24.30 | 24.30 | 0.41% | 124,957 |
| Jul 22, 2026 | 24.20 | 24.25 | 24.04 | 24.20 | 24.20 | 0.37% | 129,468 |
| Jul 21, 2026 | 24.10 | 24.24 | 24.00 | 24.11 | 24.11 | 0.04% | 179,889 |
| Jul 20, 2026 | 24.36 | 24.42 | 23.85 | 24.10 | 24.10 | -1.51% | 322,060 |
| Jul 19, 2026 | 24.54 | 24.54 | 24.17 | 24.47 | 24.47 | -0.33% | 184,068 |
| Jul 16, 2026 | 24.65 | 24.65 | 24.24 | 24.55 | 24.55 | 0.20% | 103,886 |
| Jul 15, 2026 | 24.70 | 24.77 | 24.30 | 24.50 | 24.50 | -0.81% | 157,654 |
| Jul 14, 2026 | 24.65 | 24.71 | 24.49 | 24.70 | 24.70 | -0.04% | 126,910 |
| Jul 13, 2026 | 24.51 | 24.74 | 24.37 | 24.71 | 24.71 | 0.86% | 154,934 |
| Jul 12, 2026 | 24.34 | 24.60 | 24.34 | 24.50 | 24.50 | 0.25% | 108,763 |
| Jul 9, 2026 | 24.55 | 24.55 | 24.33 | 24.44 | 24.44 | -0.08% | 157,131 |
| Jul 8, 2026 | 24.72 | 24.72 | 24.40 | 24.46 | 24.46 | -1.05% | 100,326 |
| Jul 7, 2026 | 24.20 | 24.80 | 24.20 | 24.72 | 24.72 | -0.04% | 302,590 |
| Jul 6, 2026 | 24.86 | 24.88 | 24.60 | 24.73 | 24.73 | -0.20% | 151,748 |
| Jul 5, 2026 | 25.18 | 25.26 | 24.66 | 24.78 | 24.78 | -1.90% | 272,382 |
| 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 |