Yanbu Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	15.41	15.57	15.35	15.50	15.50	0.58%	490,711
Jun 24, 2026	15.16	15.47	15.16	15.41	15.41	1.65%	318,537
Jun 23, 2026	15.26	15.32	15.15	15.16	15.16	-0.66%	268,660
Jun 22, 2026	15.29	15.40	15.22	15.26	15.26	-0.46%	229,818
Jun 21, 2026	15.43	15.48	15.30	15.33	15.33	-0.65%	151,101
Jun 18, 2026	15.42	15.62	15.32	15.43	15.43	0.06%	377,061
Jun 17, 2026	15.40	15.46	15.32	15.42	15.42	0.26%	415,969
Jun 16, 2026	15.34	15.41	15.29	15.38	15.38	0.26%	313,084
Jun 15, 2026	15.25	15.39	15.20	15.34	15.34	0.79%	621,018
Jun 14, 2026	15.20	15.31	15.20	15.22	15.22	0.26%	461,518
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