Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia · Delayed Price · Currency is SAR 14.44
+0.04 (0.28%)
Apr 14, 2026, 1:03 PM AST
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14.36 | 14.40 | 14.27 | 14.40 | 14.40 | 0.28% | 202,195 |
| Apr 12, 2026 | 14.30 | 14.40 | 14.30 | 14.36 | 14.36 | 0.14% | 166,649 |
| Apr 9, 2026 | 14.49 | 14.54 | 14.31 | 14.34 | 14.34 | -0.76% | 242,447 |
| Apr 8, 2026 | 14.40 | 14.50 | 14.34 | 14.45 | 14.45 | 1.69% | 405,849 |
| Apr 7, 2026 | 14.49 | 14.52 | 14.17 | 14.21 | 14.21 | -1.86% | 529,476 |
| Apr 6, 2026 | 14.48 | 14.53 | 14.42 | 14.48 | 14.48 | -0.14% | 429,778 |
| Apr 5, 2026 | 14.65 | 14.66 | 14.50 | 14.50 | 14.50 | -1.09% | 610,359 |
| Apr 2, 2026 | 14.95 | 14.95 | 14.61 | 14.66 | 14.66 | -1.08% | 607,417 |
| Apr 1, 2026 | 14.93 | 14.94 | 14.78 | 14.82 | 14.82 | -0.54% | 478,504 |
| Mar 31, 2026 | 14.80 | 14.90 | 14.69 | 14.90 | 14.90 | 0.74% | 437,201 |
| Mar 30, 2026 | 14.78 | 14.97 | 14.65 | 14.79 | 14.79 | 0.07% | 389,147 |
| Mar 29, 2026 | 14.78 | 14.87 | 14.74 | 14.78 | 14.78 | - | 297,024 |
| Mar 26, 2026 | 14.72 | 14.81 | 14.68 | 14.78 | 14.78 | 0.54% | 293,280 |
| Mar 25, 2026 | 14.67 | 14.79 | 14.61 | 14.70 | 14.70 | 0.68% | 226,590 |
| Mar 24, 2026 | 14.85 | 14.87 | 14.60 | 14.60 | 14.60 | -1.68% | 206,045 |
| 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 |