Yanbu Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.94	13.00	12.68	12.87	12.87	-0.23%	1,076,314
Nov 4, 2026	13.11	13.26	12.80	12.90	12.90	-3.87%	2,223,838
Nov 3, 2026	13.53	13.53	13.30	13.42	13.42	-0.81%	375,682
Nov 2, 2026	13.57	13.64	13.49	13.53	13.53	-0.15%	258,198
Nov 1, 2026	13.55	13.61	13.37	13.55	13.55	-	192,065
Oct 29, 2026	13.74	13.76	13.55	13.55	13.55	-1.38%	292,540
Oct 28, 2026	13.60	13.80	13.43	13.74	13.74	1.33%	744,277
Oct 27, 2026	13.67	13.76	13.41	13.56	13.56	0.07%	2,264,104
Oct 26, 2026	14.45	14.45	13.48	13.55	13.55	3.12%	1,553,043
Oct 25, 2026	13.56	13.66	13.05	13.14	13.14	-2.95%	741,020
Oct 22, 2026	13.71	13.74	13.40	13.54	13.54	-2.17%	681,005
Oct 21, 2026	13.90	13.96	13.76	13.84	13.84	-0.86%	353,913
Oct 20, 2026	14.03	14.08	13.90	13.96	13.96	-1.13%	379,610
Oct 19, 2026	14.29	14.29	14.06	14.12	14.12	-0.49%	472,100
Oct 18, 2026	13.78	14.27	13.78	14.19	14.19	2.53%	273,697
Oct 15, 2026	14.00	14.00	13.74	13.84	13.84	-1.28%	953,960
Oct 14, 2026	14.14	14.14	13.94	14.02	14.02	-0.85%	540,697
Oct 13, 2026	14.26	14.36	14.14	14.14	14.14	-0.91%	336,290
Oct 12, 2026	14.33	14.37	14.27	14.27	14.27	-0.90%	253,270
Oct 11, 2026	14.44	14.49	14.27	14.40	14.40	-0.48%	76,084
Oct 8, 2026	14.51	14.51	14.26	14.47	14.47	-0.28%	392,053
Oct 7, 2026	14.53	14.53	14.47	14.51	14.51	0.07%	92,376
Oct 6, 2026	14.37	14.59	14.34	14.50	14.50	0.90%	312,228
Oct 5, 2026	14.30	14.50	14.13	14.37	14.37	0.49%	299,898
Oct 4, 2026	14.23	14.36	14.18	14.30	14.30	0.49%	285,033
Oct 1, 2026	14.40	14.40	14.22	14.23	14.23	-0.91%	404,477
Sep 30, 2026	14.50	14.50	14.22	14.36	14.36	-0.28%	579,872
Sep 29, 2026	14.74	14.74	14.40	14.40	14.40	-2.04%	611,989
Sep 28, 2026	14.95	15.08	14.66	14.70	14.70	-1.54%	942,495
Sep 27, 2026	14.92	15.07	14.88	14.93	14.93	-0.20%	230,474
Sep 24, 2026	14.87	14.98	14.85	14.96	14.96	0.40%	276,065
Sep 22, 2026	14.86	14.93	14.84	14.90	14.90	0.13%	215,917
Sep 21, 2026	14.95	14.99	14.83	14.88	14.88	-0.47%	234,681
Sep 20, 2026	14.89	14.99	14.84	14.95	14.95	0.40%	215,558
Sep 17, 2026	14.91	15.10	14.89	14.89	14.89	-0.40%	600,286
Sep 16, 2026	15.00	15.09	14.90	14.95	14.95	-0.93%	260,122
Sep 15, 2026	15.20	15.24	14.95	15.09	15.09	-0.85%	587,858
Sep 14, 2026	15.16	15.22	15.14	15.22	15.22	0.13%	107,471
Sep 13, 2026	15.24	15.26	15.12	15.20	15.20	-0.26%	346,276
Sep 10, 2026	15.19	15.29	15.14	15.24	15.24	0.26%	282,088
Sep 9, 2026	15.40	15.40	15.18	15.20	15.20	-1.11%	1,327,388
Sep 8, 2026	15.28	15.55	15.24	15.37	15.37	0.59%	1,222,302
Sep 7, 2026	15.46	15.50	15.26	15.28	15.28	-1.16%	476,194
Sep 6, 2026	15.40	15.50	15.30	15.46	15.46	0.39%	179,212
Sep 3, 2026	15.31	15.54	15.22	15.40	15.40	0.59%	1,319,932
Sep 2, 2026	15.48	15.48	15.24	15.31	15.31	-1.10%	1,231,019
Sep 1, 2026	15.18	15.48	15.10	15.48	15.48	2.38%	1,543,887
Aug 31, 2026	15.17	15.32	15.10	15.12	15.12	-0.98%	979,480
Aug 30, 2026	15.20	15.38	15.20	15.27	15.27	0.46%	341,158
Aug 27, 2026	15.10	15.26	15.06	15.20	15.20	1.06%	515,665