Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia · Delayed Price · Currency is SAR 16.11
-0.02 (-0.12%)
Oct 29, 2025, 3:19 PM AST
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.20 | 16.20 | 16.07 | 16.13 | 16.13 | -0.12% | 205,175 |
| Oct 27, 2025 | 16.24 | 16.30 | 16.11 | 16.15 | 16.15 | -0.25% | 318,387 |
| Oct 26, 2025 | 16.09 | 16.26 | 16.09 | 16.19 | 16.19 | 0.62% | 472,281 |
| Oct 23, 2025 | 16.13 | 16.13 | 15.95 | 16.09 | 16.09 | 0.94% | 472,281 |
| Oct 22, 2025 | 16.14 | 16.16 | 15.93 | 15.94 | 15.94 | -1.36% | 685,759 |
| Oct 21, 2025 | 16.51 | 16.51 | 16.02 | 16.16 | 16.16 | -2.24% | 790,574 |
| Oct 20, 2025 | 16.65 | 16.70 | 16.51 | 16.53 | 16.53 | -0.78% | 338,159 |
| Oct 19, 2025 | 16.82 | 16.82 | 16.66 | 16.66 | 16.66 | -0.95% | 281,390 |
| Oct 16, 2025 | 16.65 | 16.87 | 16.65 | 16.82 | 16.82 | 1.33% | 668,335 |
| Oct 15, 2025 | 16.90 | 16.98 | 16.60 | 16.60 | 16.60 | -1.95% | 1,590,076 |
| Oct 14, 2025 | 17.14 | 17.14 | 16.88 | 16.93 | 16.93 | -0.99% | 468,639 |
| Oct 13, 2025 | 16.80 | 17.17 | 16.80 | 17.10 | 17.10 | 2.27% | 1,015,908 |
| Oct 12, 2025 | 16.70 | 16.84 | 16.59 | 16.72 | 16.72 | -0.95% | 221,401 |
| Oct 9, 2025 | 16.92 | 16.97 | 16.80 | 16.88 | 16.88 | -0.12% | 202,490 |
| Oct 8, 2025 | 16.90 | 16.93 | 16.73 | 16.90 | 16.90 | -0.53% | 393,491 |
| Oct 7, 2025 | 16.98 | 17.04 | 16.92 | 16.99 | 16.99 | -0.53% | 363,400 |
| Oct 6, 2025 | 17.19 | 17.20 | 16.99 | 17.08 | 17.08 | -0.52% | 412,036 |
| Oct 5, 2025 | 17.14 | 17.19 | 17.11 | 17.17 | 17.17 | 0.18% | 159,020 |
| Oct 2, 2025 | 17.12 | 17.15 | 16.99 | 17.14 | 17.14 | 0.12% | 374,519 |
| Oct 1, 2025 | 17.21 | 17.21 | 17.10 | 17.12 | 17.12 | -0.47% | 302,004 |
| Sep 30, 2025 | 17.14 | 17.20 | 17.11 | 17.20 | 17.20 | 0.64% | 274,622 |
| Sep 29, 2025 | 17.00 | 17.10 | 16.85 | 17.09 | 17.09 | 0.65% | 255,167 |
| Sep 28, 2025 | 16.91 | 17.03 | 16.87 | 16.98 | 16.98 | 0.41% | 145,780 |
| Sep 25, 2025 | 17.25 | 17.25 | 16.76 | 16.91 | 16.91 | -1.74% | 667,870 |
| Sep 24, 2025 | 16.86 | 17.30 | 16.86 | 17.21 | 17.21 | 2.38% | 699,068 |
| Sep 22, 2025 | 17.04 | 17.14 | 16.78 | 16.81 | 16.81 | -1.29% | 614,131 |
| Sep 21, 2025 | 16.50 | 17.06 | 16.47 | 17.03 | 17.03 | 3.27% | 769,929 |
| Sep 18, 2025 | 16.40 | 16.49 | 16.25 | 16.49 | 16.49 | 1.17% | 748,501 |
| Sep 17, 2025 | 16.29 | 16.34 | 16.00 | 16.30 | 16.30 | 0.12% | 980,936 |
| Sep 16, 2025 | 16.11 | 16.29 | 16.05 | 16.28 | 16.28 | 1.06% | 182,132 |
| Sep 15, 2025 | 16.06 | 16.17 | 16.00 | 16.11 | 16.11 | -0.31% | 320,816 |
| Sep 14, 2025 | 16.08 | 16.17 | 16.06 | 16.16 | 16.16 | 0.06% | 192,891 |
| Sep 11, 2025 | 16.17 | 16.22 | 16.06 | 16.15 | 16.15 | -0.19% | 351,116 |
| Sep 10, 2025 | 16.26 | 16.27 | 16.06 | 16.18 | 16.18 | -0.31% | 225,336 |
| Sep 9, 2025 | 16.11 | 16.33 | 16.10 | 16.23 | 16.23 | 0.74% | 277,798 |
| Sep 8, 2025 | 16.30 | 16.50 | 16.06 | 16.11 | 16.11 | -1.23% | 253,219 |
| Sep 7, 2025 | 16.29 | 16.34 | 16.28 | 16.31 | 16.31 | 0.12% | 54,523 |
| 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 |