YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia · Delayed Price · Currency is SAR 26.10
-0.06 (-0.23%)
May 4, 2026, 3:10 PM AST
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 24.29 | 24.29 | 24.13 | 24.27 | 24.27 | -0.08% | 1,135,345 |
| Apr 15, 2026 | 24.23 | 24.33 | 24.11 | 24.29 | 24.29 | 0.25% | 963,108 |
| Apr 14, 2026 | 24.25 | 24.56 | 24.20 | 24.23 | 24.23 | -4.61% | 1,561,067 |
| Apr 13, 2026 | 25.72 | 25.72 | 25.26 | 25.40 | 24.40 | -1.24% | 1,429,197 |
| Apr 12, 2026 | 25.20 | 25.90 | 25.20 | 25.72 | 24.71 | 2.06% | 838,062 |
| Apr 9, 2026 | 25.60 | 25.64 | 25.06 | 25.20 | 24.21 | -2.02% | 814,959 |
| Apr 8, 2026 | 25.06 | 25.96 | 25.06 | 25.72 | 24.71 | 3.42% | 1,109,499 |
| Apr 7, 2026 | 25.60 | 25.60 | 24.86 | 24.87 | 23.89 | -2.85% | 977,288 |
| Apr 6, 2026 | 25.50 | 25.66 | 25.42 | 25.60 | 24.59 | 0.39% | 533,867 |
| Apr 5, 2026 | 25.60 | 25.72 | 25.40 | 25.50 | 24.49 | - | 265,157 |
| Apr 2, 2026 | 25.58 | 25.96 | 25.38 | 25.50 | 24.49 | -0.39% | 701,409 |
| Apr 1, 2026 | 25.78 | 26.00 | 25.60 | 25.60 | 24.59 | -0.47% | 363,745 |
| Mar 31, 2026 | 25.66 | 25.76 | 25.28 | 25.72 | 24.71 | 1.34% | 613,013 |
| Mar 30, 2026 | 25.52 | 25.52 | 25.18 | 25.38 | 24.38 | -0.55% | 562,220 |
| Mar 29, 2026 | 25.60 | 25.90 | 25.44 | 25.52 | 24.51 | -0.39% | 422,524 |
| Mar 26, 2026 | 25.40 | 25.66 | 25.30 | 25.62 | 24.61 | 1.26% | 394,803 |
| Mar 25, 2026 | 24.89 | 25.36 | 24.81 | 25.30 | 24.30 | 1.52% | 635,709 |
| Mar 24, 2026 | 25.70 | 25.70 | 24.58 | 24.92 | 23.94 | -0.32% | 1,522,852 |
| Mar 16, 2026 | 23.95 | 25.00 | 23.95 | 25.00 | 24.01 | 5.13% | 869,539 |
| Mar 15, 2026 | 23.90 | 23.99 | 23.38 | 23.78 | 22.84 | 0.76% | 242,311 |
| Mar 12, 2026 | 23.89 | 23.89 | 23.36 | 23.60 | 22.67 | 0.85% | 300,081 |
| Mar 11, 2026 | 23.92 | 23.92 | 23.38 | 23.40 | 22.48 | -0.13% | 487,224 |
| Mar 10, 2026 | 23.43 | 23.53 | 23.27 | 23.43 | 22.51 | - | 417,018 |
| Mar 9, 2026 | 23.97 | 23.97 | 23.43 | 23.43 | 22.51 | -1.14% | 300,908 |
| Mar 8, 2026 | 23.58 | 23.85 | 23.45 | 23.70 | 22.77 | 0.51% | 341,771 |
| Mar 5, 2026 | 23.57 | 23.58 | 23.30 | 23.58 | 22.65 | 1.33% | 475,876 |
| Mar 4, 2026 | 22.82 | 23.64 | 22.82 | 23.27 | 22.35 | 2.06% | 811,168 |
| Mar 3, 2026 | 23.42 | 23.42 | 22.78 | 22.80 | 21.90 | -2.65% | 845,324 |
| Mar 2, 2026 | 23.99 | 24.23 | 23.36 | 23.42 | 22.50 | -2.38% | 268,290 |
| Mar 1, 2026 | 23.00 | 24.20 | 23.00 | 23.99 | 23.04 | -2.00% | 433,239 |
| Feb 26, 2026 | 24.45 | 24.56 | 24.18 | 24.48 | 23.51 | -0.89% | 523,832 |
| Feb 25, 2026 | 24.89 | 24.91 | 24.46 | 24.70 | 23.73 | -0.76% | 325,594 |
| Feb 24, 2026 | 25.52 | 25.52 | 24.58 | 24.89 | 23.91 | -2.55% | 462,165 |
| Feb 23, 2026 | 25.60 | 25.86 | 25.30 | 25.54 | 24.53 | -0.23% | 648,221 |
| Feb 19, 2026 | 26.18 | 26.18 | 25.46 | 25.60 | 24.59 | -2.66% | 313,568 |
| Feb 18, 2026 | 26.24 | 26.68 | 25.80 | 26.30 | 25.26 | -1.50% | 306,309 |
| Feb 17, 2026 | 27.60 | 27.80 | 26.48 | 26.70 | 25.65 | 1.37% | 1,259,332 |
| Feb 16, 2026 | 26.02 | 26.50 | 25.88 | 26.34 | 25.30 | 0.92% | 343,045 |
| Feb 15, 2026 | 26.10 | 26.66 | 25.94 | 26.10 | 25.07 | -0.61% | 355,529 |