Yanbu Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.54	15.56	15.14	15.18	15.18	-2.13%	807,531
Jun 10, 2026	16.29	16.29	15.48	15.51	15.51	-2.03%	1,325,731
Jun 9, 2026	16.52	16.73	16.52	16.58	15.83	-0.24%	1,676,645
Jun 8, 2026	16.74	16.74	16.54	16.62	15.87	-0.89%	757,941
Jun 7, 2026	16.61	16.81	16.58	16.77	16.01	1.27%	1,012,530
Jun 4, 2026	16.38	16.64	16.36	16.56	15.81	1.04%	601,378
Jun 3, 2026	16.47	16.55	16.38	16.39	15.65	-0.30%	696,862
Jun 2, 2026	16.61	16.61	16.40	16.44	15.70	-0.36%	908,310
Jun 1, 2026	16.81	16.81	16.43	16.50	15.75	-1.61%	927,016
May 31, 2026	16.41	16.80	16.41	16.77	16.01	2.57%	646,230
May 21, 2026	16.11	16.35	16.10	16.35	15.61	1.55%	718,186
May 20, 2026	16.04	16.14	15.92	16.10	15.37	0.75%	550,617
May 19, 2026	15.94	16.04	15.92	15.98	15.26	0.25%	345,618
May 18, 2026	16.05	16.07	15.84	15.94	15.22	-0.62%	507,259
May 17, 2026	16.00	16.13	15.98	16.04	15.32	0.63%	476,396
May 14, 2026	15.87	15.98	15.81	15.94	15.22	0.38%	530,252
May 13, 2026	15.83	15.93	15.80	15.88	15.16	0.38%	435,843
May 12, 2026	15.99	16.01	15.73	15.82	15.11	-1.06%	706,516
May 11, 2026	15.60	16.12	15.55	15.99	15.27	3.16%	1,779,027
May 10, 2026	15.00	15.50	14.99	15.50	14.80	4.94%	1,470,333
May 7, 2026	14.78	14.80	14.54	14.77	14.10	0.68%	493,088
May 6, 2026	14.74	14.77	14.64	14.67	14.01	-0.47%	622,776
May 5, 2026	15.00	15.01	14.71	14.74	14.07	-1.99%	562,834
May 4, 2026	15.08	15.09	14.98	15.04	14.36	-0.07%	320,662
May 3, 2026	15.29	15.29	14.97	15.05	14.37	-0.92%	486,649
Apr 30, 2026	15.00	15.19	14.97	15.19	14.50	1.47%	774,502
Apr 29, 2026	15.05	15.07	14.90	14.97	14.29	-0.47%	311,937
Apr 28, 2026	14.72	15.12	14.72	15.04	14.36	3.16%	922,177
Apr 27, 2026	14.43	14.64	14.42	14.58	13.92	0.97%	595,259
Apr 26, 2026	14.37	14.48	14.37	14.44	13.79	0.49%	85,815
Apr 23, 2026	14.51	14.61	14.33	14.37	13.72	-0.90%	524,928
Apr 22, 2026	14.56	14.60	14.48	14.50	13.84	-0.48%	220,567
Apr 21, 2026	14.53	14.57	14.50	14.57	13.91	0.21%	223,706
Apr 20, 2026	14.68	14.70	14.50	14.54	13.88	-0.82%	217,061
Apr 19, 2026	14.83	14.83	14.66	14.66	14.00	-0.61%	213,520
Apr 16, 2026	14.52	14.88	14.50	14.75	14.08	1.72%	920,463
Apr 15, 2026	14.40	14.57	14.40	14.50	13.84	0.69%	239,194
Apr 14, 2026	14.40	14.49	14.36	14.40	13.75	-	280,272
Apr 13, 2026	14.36	14.40	14.27	14.40	13.75	0.28%	202,195
Apr 12, 2026	14.30	14.40	14.30	14.36	13.71	0.14%	166,649
Apr 9, 2026	14.49	14.54	14.31	14.34	13.69	-0.76%	242,447
Apr 8, 2026	14.40	14.50	14.34	14.45	13.80	1.69%	405,849
Apr 7, 2026	14.49	14.52	14.17	14.21	13.57	-1.86%	529,476
Apr 6, 2026	14.48	14.53	14.42	14.48	13.83	-0.14%	429,778
Apr 5, 2026	14.65	14.66	14.50	14.50	13.84	-1.09%	610,359
Apr 2, 2026	14.95	14.95	14.61	14.66	14.00	-1.08%	607,417
Apr 1, 2026	14.93	14.94	14.78	14.82	14.15	-0.54%	478,504
Mar 31, 2026	14.80	14.90	14.69	14.90	14.23	0.74%	437,201
Mar 30, 2026	14.78	14.97	14.65	14.79	14.12	0.07%	389,147
Mar 29, 2026	14.78	14.87	14.74	14.78	14.11	-	297,024