Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia · Delayed Price · Currency is SAR 16.29
-0.02 (-0.12%)
Sep 4, 2025, 3:13 PM AST
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.34 | 16.41 | 16.25 | 16.29 | 16.29 | -0.12% | 295,939 |
| Sep 3, 2025 | 16.19 | 16.35 | 16.16 | 16.31 | 16.31 | 1.18% | 286,190 |
| Sep 2, 2025 | 16.04 | 16.22 | 15.94 | 16.12 | 16.12 | 0.50% | 476,097 |
| Sep 1, 2025 | 16.37 | 16.38 | 16.00 | 16.04 | 16.04 | -2.02% | 382,834 |
| Aug 31, 2025 | 16.60 | 16.61 | 16.34 | 16.37 | 16.37 | -1.15% | 221,193 |
| Aug 28, 2025 | 16.40 | 16.65 | 16.36 | 16.56 | 16.56 | 1.04% | 577,624 |
| Aug 27, 2025 | 16.46 | 16.48 | 16.34 | 16.39 | 16.39 | -0.36% | 439,872 |
| Aug 26, 2025 | 16.20 | 16.45 | 16.14 | 16.45 | 16.45 | 1.54% | 752,891 |
| Aug 25, 2025 | 15.99 | 16.26 | 15.94 | 16.20 | 16.20 | 1.57% | 801,293 |
| Aug 24, 2025 | 15.93 | 16.08 | 15.93 | 15.95 | 15.95 | 0.44% | 1,194,615 |
| Aug 21, 2025 | 16.04 | 16.04 | 15.82 | 15.88 | 15.88 | -1.00% | 1,107,619 |
| Aug 20, 2025 | 16.15 | 16.15 | 15.99 | 16.04 | 16.04 | -0.74% | 743,000 |
| Aug 19, 2025 | 16.21 | 16.23 | 16.08 | 16.16 | 16.16 | -0.31% | 707,022 |
| Aug 18, 2025 | 16.29 | 16.29 | 16.16 | 16.21 | 16.21 | -0.31% | 740,234 |
| Aug 17, 2025 | 16.43 | 16.43 | 16.20 | 16.26 | 16.26 | -0.49% | 608,497 |
| Aug 14, 2025 | 16.13 | 16.37 | 16.06 | 16.34 | 16.34 | 1.36% | 919,043 |
| Aug 13, 2025 | 16.42 | 16.44 | 16.05 | 16.12 | 16.12 | -1.71% | 621,259 |
| Aug 12, 2025 | 16.21 | 16.50 | 16.00 | 16.40 | 16.40 | 1.11% | 1,629,930 |
| Aug 11, 2025 | 16.72 | 16.72 | 16.21 | 16.22 | 16.22 | -2.87% | 1,523,770 |
| Aug 10, 2025 | 16.90 | 16.95 | 16.67 | 16.70 | 16.70 | -3.91% | 1,097,004 |
| Aug 7, 2025 | 17.40 | 17.45 | 17.22 | 17.38 | 16.88 | -0.11% | 1,059,632 |
| Aug 6, 2025 | 17.37 | 17.41 | 17.25 | 17.40 | 16.90 | 0.35% | 888,217 |
| Aug 5, 2025 | 17.27 | 17.39 | 17.15 | 17.34 | 16.84 | 0.70% | 761,257 |
| Aug 4, 2025 | 16.94 | 17.22 | 16.82 | 17.22 | 16.72 | 1.83% | 459,014 |
| Aug 3, 2025 | 17.11 | 17.11 | 16.74 | 16.91 | 16.42 | -0.70% | 704,415 |
| Jul 31, 2025 | 17.21 | 17.28 | 17.02 | 17.03 | 16.54 | -0.99% | 834,911 |
| Jul 30, 2025 | 17.41 | 17.43 | 17.14 | 17.20 | 16.71 | -1.21% | 913,841 |
| Jul 29, 2025 | 17.88 | 17.90 | 17.37 | 17.41 | 16.91 | -2.41% | 882,164 |
| Jul 28, 2025 | 18.05 | 18.05 | 17.72 | 17.84 | 17.33 | -1.00% | 609,616 |
| Jul 27, 2025 | 18.16 | 18.24 | 17.94 | 18.02 | 17.50 | -0.77% | 687,277 |
| Jul 24, 2025 | 18.34 | 18.50 | 18.00 | 18.16 | 17.64 | -0.93% | 718,306 |
| Jul 23, 2025 | 18.32 | 18.36 | 17.94 | 18.33 | 17.80 | -0.05% | 537,701 |
| Jul 22, 2025 | 18.63 | 18.67 | 18.26 | 18.34 | 17.81 | -1.34% | 504,006 |
| Jul 21, 2025 | 18.75 | 18.77 | 18.54 | 18.59 | 18.06 | -0.80% | 429,679 |
| Jul 20, 2025 | 19.04 | 19.09 | 18.70 | 18.74 | 18.20 | -1.16% | 368,086 |
| Jul 17, 2025 | 18.90 | 19.06 | 18.89 | 18.96 | 18.41 | 0.37% | 486,099 |
| Jul 16, 2025 | 19.25 | 19.26 | 18.85 | 18.89 | 18.35 | -1.87% | 651,910 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.14 | 19.25 | 18.70 | 1.05% | 421,882 |
| Jul 14, 2025 | 19.44 | 19.44 | 19.05 | 19.05 | 18.50 | -1.60% | 267,544 |
| Jul 13, 2025 | 19.52 | 19.60 | 19.35 | 19.36 | 18.80 | -0.72% | 106,990 |
| Jul 10, 2025 | 19.48 | 19.56 | 19.42 | 19.50 | 18.94 | 0.15% | 119,902 |
| Jul 9, 2025 | 19.75 | 19.76 | 19.43 | 19.47 | 18.91 | -1.47% | 311,675 |
| Jul 8, 2025 | 19.90 | 19.95 | 19.75 | 19.76 | 19.19 | -0.70% | 189,404 |
| Jul 7, 2025 | 19.99 | 19.99 | 19.78 | 19.90 | 19.33 | -0.40% | 320,721 |
| Jul 6, 2025 | 20.02 | 20.06 | 19.96 | 19.98 | 19.41 | -0.20% | 212,283 |
| Jul 3, 2025 | 20.06 | 20.24 | 20.02 | 20.02 | 19.44 | -0.20% | 213,918 |
| Jul 2, 2025 | 20.40 | 20.40 | 20.06 | 20.06 | 19.48 | -1.38% | 138,867 |
| Jul 1, 2025 | 20.32 | 20.42 | 20.23 | 20.34 | 19.75 | 0.10% | 88,646 |
| Jun 30, 2025 | 20.44 | 20.50 | 20.23 | 20.32 | 19.74 | -0.68% | 90,957 |
| Jun 29, 2025 | 20.41 | 20.49 | 20.30 | 20.46 | 19.87 | 0.39% | 101,457 |