Yanbu Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	15.27	15.31	15.31	-1.10%	286,120
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
Aug 26, 2026	15.06	15.15	14.94	15.04	15.04	0.53%	440,281
Aug 25, 2026	15.05	15.10	14.96	14.96	14.96	-0.60%	449,873
Aug 24, 2026	14.98	15.12	14.92	15.05	15.05	0.47%	304,370
Aug 23, 2026	14.88	15.00	14.88	14.98	14.98	0.67%	209,433
Aug 20, 2026	14.69	14.88	14.69	14.88	14.88	1.36%	394,451
Aug 19, 2026	14.73	14.76	14.63	14.68	14.68	-	166,579
Aug 18, 2026	14.74	14.76	14.62	14.68	14.68	-0.68%	323,027
Aug 17, 2026	14.76	14.80	14.72	14.78	14.78	0.07%	210,407
Aug 16, 2026	14.57	14.79	14.57	14.77	14.77	1.37%	268,225
Aug 13, 2026	14.65	14.65	14.56	14.57	14.57	-0.41%	314,011
Aug 12, 2026	14.65	14.70	14.60	14.63	14.63	-0.20%	409,939
Aug 11, 2026	14.87	14.87	14.66	14.66	14.66	-1.41%	547,692
Aug 10, 2026	14.98	14.98	14.85	14.87	14.87	-0.73%	530,078
Aug 9, 2026	15.01	15.07	14.97	14.98	14.98	-0.40%	277,989
Aug 6, 2026	15.10	15.27	15.03	15.04	15.04	-0.13%	537,405
Aug 5, 2026	15.14	15.15	15.02	15.06	15.06	-0.53%	193,930
Aug 4, 2026	14.96	15.19	14.91	15.14	15.14	1.27%	431,205
Aug 3, 2026	15.00	15.00	14.85	14.95	14.95	-	256,942
Aug 2, 2026	14.90	15.04	14.90	14.95	14.95	0.07%	139,127
Jul 30, 2026	14.97	15.15	14.86	14.94	14.94	0.34%	127,302
Jul 29, 2026	15.08	15.09	14.85	14.89	14.89	-1.39%	412,470
Jul 28, 2026	15.21	15.38	15.10	15.10	15.10	-0.66%	313,356
Jul 27, 2026	15.16	15.25	15.14	15.20	15.20	-0.20%	171,257
Jul 26, 2026	15.28	15.29	15.06	15.23	15.23	-	201,354
Jul 23, 2026	15.13	15.29	15.05	15.23	15.23	0.73%	225,365
Jul 22, 2026	14.98	15.12	14.94	15.12	15.12	0.93%	268,169
Jul 21, 2026	15.03	15.09	14.98	14.98	14.98	-0.33%	299,918
Jul 20, 2026	15.10	15.10	14.97	15.03	15.03	-0.33%	375,448
Jul 19, 2026	15.16	15.16	15.04	15.08	15.08	-0.53%	157,546
Jul 16, 2026	15.15	15.20	15.10	15.16	15.16	-0.13%	178,785
Jul 15, 2026	15.15	15.22	15.04	15.18	15.18	-0.07%	200,954
Jul 14, 2026	15.25	15.27	15.06	15.19	15.19	-0.39%	443,088
Jul 13, 2026	15.27	15.38	15.23	15.25	15.25	-0.39%	325,023
Jul 12, 2026	15.30	15.32	15.20	15.31	15.31	0.33%	212,231
Jul 9, 2026	15.28	15.33	15.19	15.26	15.26	-0.39%	295,251
Jul 8, 2026	15.33	15.37	15.24	15.32	15.32	-0.07%	317,990
Jul 7, 2026	15.27	15.49	15.18	15.33	15.33	0.86%	452,653
Jul 6, 2026	15.19	15.24	15.05	15.20	15.20	-	345,532
Jul 5, 2026	15.47	15.51	15.16	15.20	15.20	-1.75%	220,381
Jul 2, 2026	15.54	15.55	15.42	15.47	15.47	-0.51%	191,798
Jul 1, 2026	15.68	15.69	15.53	15.55	15.55	-0.89%	475,039
Jun 30, 2026	15.51	15.72	15.51	15.69	15.69	1.23%	545,148
Jun 29, 2026	15.54	15.55	15.41	15.50	15.50	-0.26%	102,702
Jun 28, 2026	15.60	15.60	15.45	15.54	15.54	0.26%	115,688