Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia · Delayed Price · Currency is SAR 16.88
-0.11 (-0.65%)
Oct 8, 2025, 2:44 PM AST
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.90 | 16.91 | 16.73 | 16.83 | 16.83 | -0.94% | 284,285 |
| 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 |
| 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 |