YAMAMA Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	19.57	19.92	19.57	19.87	19.87	1.74%	323,330
Nov 4, 2026	19.38	19.67	19.25	19.53	19.53	0.41%	357,841
Nov 3, 2026	19.48	19.59	19.29	19.45	19.45	-0.15%	340,217
Nov 2, 2026	19.30	19.50	19.21	19.48	19.48	1.30%	255,652
Nov 1, 2026	19.53	19.61	19.19	19.23	19.23	-1.54%	261,334
Oct 29, 2026	19.93	19.93	19.43	19.53	19.53	-1.96%	286,901
Oct 28, 2026	19.50	20.00	19.16	19.92	19.92	2.73%	384,890
Oct 27, 2026	19.06	19.52	18.86	19.39	19.39	2.27%	1,952,005
Oct 26, 2026	18.30	19.35	18.25	18.96	18.96	2.16%	906,512
Oct 25, 2026	19.68	19.68	18.29	18.56	18.56	-3.63%	611,441
Oct 22, 2026	20.00	20.00	19.09	19.26	19.26	-4.61%	1,155,573
Oct 21, 2026	20.90	20.90	19.93	20.19	20.19	-3.40%	1,015,192
Oct 20, 2026	21.08	21.11	20.62	20.90	20.90	-1.51%	660,837
Oct 19, 2026	21.32	21.37	21.05	21.22	21.22	0.05%	382,286
Oct 18, 2026	20.98	21.80	20.76	21.21	21.21	2.96%	1,568,254
Oct 15, 2026	20.89	20.89	20.27	20.60	20.60	-1.39%	679,592
Oct 14, 2026	21.13	21.13	20.81	20.89	20.89	-1.14%	325,210
Oct 13, 2026	21.07	21.20	20.95	21.13	21.13	0.62%	240,213
Oct 12, 2026	21.15	21.18	20.79	21.00	21.00	-0.94%	387,806
Oct 11, 2026	21.32	21.32	20.96	21.20	21.20	-0.56%	335,941
Oct 8, 2026	21.35	21.35	21.01	21.32	21.32	0.09%	333,794
Oct 7, 2026	21.37	21.38	21.20	21.30	21.30	-0.23%	111,196
Oct 6, 2026	21.30	21.41	21.09	21.35	21.35	0.61%	299,193
Oct 5, 2026	21.30	21.31	21.11	21.22	21.22	-0.38%	197,827
Oct 4, 2026	21.28	21.42	21.23	21.30	21.30	0.09%	154,319
Oct 1, 2026	21.22	21.35	21.01	21.28	21.28	0.47%	375,386
Sep 30, 2026	21.56	21.56	20.99	21.18	21.18	-1.76%	442,809
Sep 29, 2026	21.98	22.00	21.49	21.56	21.56	-1.91%	570,493
Sep 28, 2026	22.10	22.17	21.89	21.98	21.98	-0.54%	239,854
Sep 27, 2026	22.10	22.14	21.94	22.10	22.10	-	112,632
Sep 24, 2026	22.10	22.18	22.00	22.10	22.10	-	137,029
Sep 22, 2026	21.92	22.10	21.91	22.10	22.10	0.32%	307,323
Sep 21, 2026	22.40	22.40	21.98	22.03	22.03	-2.13%	313,992
Sep 20, 2026	22.42	22.51	22.17	22.51	22.51	-0.22%	234,288
Sep 17, 2026	22.50	22.63	22.46	22.56	22.56	-	151,237
Sep 16, 2026	22.57	22.67	22.45	22.56	22.56	-	180,092
Sep 15, 2026	22.85	22.85	22.52	22.56	22.56	-1.23%	283,058
Sep 14, 2026	22.96	22.96	22.65	22.84	22.84	-0.26%	419,780
Sep 13, 2026	22.97	22.98	22.77	22.90	22.90	-0.35%	288,328
Sep 10, 2026	23.16	23.20	22.96	22.98	22.98	-0.73%	394,638
Sep 9, 2026	23.18	23.21	23.14	23.15	23.15	-0.13%	87,177
Sep 8, 2026	23.10	23.19	23.00	23.18	23.18	0.17%	300,032
Sep 7, 2026	23.14	23.18	23.10	23.14	23.14	-	187,108
Sep 6, 2026	23.22	23.22	23.10	23.14	23.14	-0.09%	272,340
Sep 3, 2026	23.22	23.30	23.14	23.16	23.16	-0.26%	310,309
Sep 2, 2026	23.12	23.27	23.07	23.22	23.22	-0.04%	229,869
Sep 1, 2026	23.29	23.35	23.02	23.23	23.23	-0.39%	563,104
Aug 31, 2026	23.48	23.63	23.30	23.32	23.32	-1.06%	843,792
Aug 30, 2026	23.50	23.67	23.49	23.57	23.57	-0.25%	247,927
Aug 27, 2026	23.64	23.70	23.54	23.63	23.63	0.13%	465,657