Yanbu Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	14.45	14.85	14.45	14.85	14.85	2.77%	368,908
Mar 15, 2026	14.51	14.60	14.37	14.45	14.45	-0.41%	142,171
Mar 12, 2026	14.59	14.63	14.47	14.51	14.51	-0.55%	211,625
Mar 11, 2026	14.50	14.65	14.48	14.59	14.59	0.62%	156,588
Mar 10, 2026	14.52	14.58	14.31	14.50	14.50	-0.41%	418,982
Mar 9, 2026	14.48	14.67	14.36	14.56	14.56	0.83%	825,834
Mar 8, 2026	14.14	14.55	14.14	14.44	14.44	1.40%	283,567
Mar 5, 2026	14.21	14.40	14.19	14.24	14.24	-0.07%	302,334
Mar 4, 2026	13.92	14.92	13.92	14.25	14.25	2.44%	374,639
Mar 3, 2026	13.92	14.00	13.87	13.91	13.91	-0.07%	393,863
Mar 2, 2026	14.28	14.35	13.88	13.92	13.92	-1.90%	468,046
Mar 1, 2026	14.28	14.30	14.09	14.19	14.19	-1.11%	241,698
Feb 26, 2026	14.48	14.52	14.35	14.35	14.35	-0.97%	471,181
Feb 25, 2026	14.52	14.65	14.48	14.49	14.49	-0.21%	177,708
Feb 24, 2026	14.75	14.75	14.52	14.52	14.52	-1.63%	206,141
Feb 23, 2026	14.83	14.89	14.61	14.76	14.76	-0.54%	301,561
Feb 19, 2026	15.16	15.16	14.80	14.84	14.84	-2.11%	287,804
Feb 18, 2026	15.10	15.18	15.01	15.16	15.16	0.46%	185,011
Feb 17, 2026	15.11	15.30	15.00	15.09	15.09	-0.40%	500,531
Feb 16, 2026	15.10	15.20	15.08	15.15	15.15	0.46%	306,872
Feb 15, 2026	14.94	15.09	14.94	15.08	15.08	0.33%	145,031
Feb 12, 2026	14.98	15.07	14.92	15.03	15.03	0.33%	266,598
Feb 11, 2026	15.15	15.15	14.90	14.98	14.98	-1.12%	429,429
Feb 10, 2026	15.15	15.20	15.00	15.15	15.15	0.20%	315,181
Feb 9, 2026	15.29	15.29	15.08	15.12	15.12	-0.33%	150,871
Feb 8, 2026	15.05	15.25	15.05	15.17	15.17	0.80%	143,735
Feb 5, 2026	15.32	15.35	15.00	15.05	15.05	-2.08%	262,891
Feb 4, 2026	15.38	15.43	15.29	15.37	15.37	-0.07%	294,058
Feb 3, 2026	15.47	15.52	15.37	15.38	15.38	-0.58%	201,118
Feb 2, 2026	15.39	15.48	15.19	15.47	15.47	0.26%	278,028
Feb 1, 2026	15.61	15.68	15.33	15.43	15.43	-1.15%	309,480
Jan 29, 2026	15.82	15.83	15.52	15.61	15.61	-1.14%	353,358
Jan 28, 2026	15.90	15.92	15.77	15.79	15.79	-0.32%	320,578
Jan 27, 2026	15.57	15.85	15.55	15.84	15.84	2.00%	360,249
Jan 26, 2026	15.73	15.74	15.53	15.53	15.53	-1.27%	264,901
Jan 25, 2026	15.44	15.77	15.43	15.73	15.73	2.14%	385,344
Jan 22, 2026	15.30	15.40	15.29	15.40	15.40	0.72%	259,412
Jan 21, 2026	15.22	15.35	15.22	15.29	15.29	0.13%	225,591
Jan 20, 2026	15.20	15.37	15.15	15.27	15.27	0.59%	485,834
Jan 19, 2026	15.23	15.25	15.15	15.18	15.18	-0.33%	257,763
Jan 18, 2026	15.13	15.25	15.13	15.23	15.23	0.93%	212,090
Jan 15, 2026	15.12	15.22	15.01	15.09	15.09	-0.66%	457,869
Jan 14, 2026	15.23	15.38	15.09	15.19	15.19	-	442,691
Jan 13, 2026	15.06	15.23	15.03	15.19	15.19	0.86%	340,034
Jan 12, 2026	15.11	15.19	15.03	15.06	15.06	-0.53%	315,706
Jan 11, 2026	14.87	15.14	14.87	15.14	15.14	1.82%	269,718
Jan 8, 2026	14.80	14.90	14.61	14.87	14.87	0.88%	322,746
Jan 7, 2026	14.52	14.91	14.51	14.74	14.74	2.29%	572,265
Jan 6, 2026	14.36	14.48	14.31	14.41	14.41	0.42%	219,966
Jan 5, 2026	14.36	14.44	14.30	14.35	14.35	-0.07%	285,143