Al Yamamah Steel Industries Company (TADAWUL:1304)
Saudi Arabia
· Delayed Price · Currency is SAR 32.62
-0.38 (-1.15%)
At close: Dec 4, 2025
TADAWUL:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.18 | 33.32 | 32.60 | 32.62 | 32.62 | -1.15% | 220,422 |
| Dec 3, 2025 | 32.34 | 33.10 | 32.28 | 33.00 | 33.00 | 2.80% | 296,462 |
| Dec 2, 2025 | 32.54 | 32.98 | 31.92 | 32.10 | 32.10 | -1.23% | 401,719 |
| Dec 1, 2025 | 33.10 | 33.42 | 32.32 | 32.50 | 32.50 | -1.81% | 234,101 |
| Nov 30, 2025 | 33.88 | 34.20 | 33.10 | 33.10 | 33.10 | -2.99% | 149,168 |
| Nov 27, 2025 | 34.56 | 34.58 | 33.70 | 34.12 | 34.12 | 0.24% | 187,588 |
| Nov 26, 2025 | 34.94 | 35.04 | 33.76 | 34.04 | 34.04 | -2.58% | 240,104 |
| Nov 25, 2025 | 35.22 | 35.46 | 34.90 | 34.94 | 34.94 | -0.74% | 106,884 |
| Nov 24, 2025 | 35.20 | 35.48 | 35.08 | 35.20 | 35.20 | -0.85% | 100,652 |
| Nov 23, 2025 | 35.72 | 36.28 | 35.50 | 35.50 | 35.50 | -0.62% | 87,719 |
| Nov 20, 2025 | 35.64 | 36.24 | 35.64 | 35.72 | 35.72 | 0.17% | 151,273 |
| Nov 19, 2025 | 36.40 | 36.66 | 35.64 | 35.66 | 35.66 | -1.87% | 202,954 |
| Nov 18, 2025 | 36.58 | 36.58 | 36.00 | 36.34 | 36.34 | -0.66% | 199,743 |
| Nov 17, 2025 | 36.52 | 37.12 | 35.96 | 36.58 | 36.58 | 0.66% | 134,372 |
| Nov 16, 2025 | 37.70 | 37.70 | 36.24 | 36.34 | 36.34 | -3.71% | 319,518 |
| Nov 13, 2025 | 37.38 | 38.10 | 37.00 | 37.74 | 37.74 | 1.02% | 449,815 |
| Nov 12, 2025 | 36.80 | 37.80 | 36.22 | 37.36 | 37.36 | 3.61% | 648,321 |
| Nov 11, 2025 | 35.82 | 36.50 | 35.36 | 36.06 | 36.06 | 0.73% | 184,213 |
| Nov 10, 2025 | 35.46 | 36.26 | 35.14 | 35.80 | 35.80 | 0.96% | 181,629 |
| Nov 9, 2025 | 35.32 | 35.56 | 34.50 | 35.46 | 35.46 | -0.28% | 125,204 |
| Nov 6, 2025 | 35.60 | 36.44 | 35.30 | 35.56 | 35.56 | 0.45% | 231,918 |
| Nov 5, 2025 | 35.88 | 36.00 | 35.10 | 35.40 | 35.40 | -1.39% | 190,484 |
| Nov 4, 2025 | 37.00 | 37.12 | 35.84 | 35.90 | 35.90 | -3.18% | 161,953 |
| Nov 3, 2025 | 37.46 | 37.52 | 36.92 | 37.08 | 37.08 | -0.91% | 146,081 |
| Nov 2, 2025 | 37.04 | 37.42 | 36.10 | 37.42 | 37.42 | 1.68% | 84,003 |
| Oct 30, 2025 | 36.72 | 37.28 | 36.44 | 36.80 | 36.80 | 0.82% | 193,614 |
| Oct 29, 2025 | 37.90 | 38.30 | 36.46 | 36.50 | 36.50 | -3.69% | 277,245 |
| Oct 28, 2025 | 37.52 | 38.08 | 37.38 | 37.90 | 37.90 | 1.07% | 131,481 |
| Oct 27, 2025 | 37.54 | 37.70 | 37.30 | 37.50 | 37.50 | 0.16% | 75,435 |
| Oct 26, 2025 | 38.00 | 38.14 | 37.00 | 37.44 | 37.44 | -0.90% | 77,496 |
| Oct 23, 2025 | 37.20 | 38.34 | 37.20 | 37.78 | 37.78 | 1.45% | 183,580 |
| Oct 22, 2025 | 37.62 | 37.92 | 37.00 | 37.24 | 37.24 | -0.96% | 113,023 |
| Oct 21, 2025 | 38.06 | 38.12 | 37.40 | 37.60 | 37.60 | -1.05% | 130,955 |
| Oct 20, 2025 | 38.00 | 38.28 | 37.82 | 38.00 | 38.00 | 0.11% | 125,286 |
| Oct 19, 2025 | 38.20 | 38.46 | 37.74 | 37.96 | 37.96 | -1.09% | 129,075 |
| Oct 16, 2025 | 38.80 | 38.84 | 37.90 | 38.38 | 38.38 | 0.05% | 365,472 |
| Oct 15, 2025 | 37.88 | 38.38 | 37.82 | 38.36 | 38.36 | 1.27% | 150,310 |
| Oct 14, 2025 | 38.56 | 38.70 | 37.80 | 37.88 | 37.88 | -1.61% | 191,886 |
| Oct 13, 2025 | 38.34 | 39.08 | 38.02 | 38.50 | 38.50 | 0.52% | 327,874 |
| Oct 12, 2025 | 36.90 | 38.30 | 36.30 | 38.30 | 38.30 | 1.43% | 270,877 |
| Oct 9, 2025 | 38.36 | 38.56 | 37.50 | 37.76 | 37.76 | -1.56% | 319,083 |
| Oct 8, 2025 | 39.18 | 39.50 | 38.00 | 38.36 | 38.36 | -2.09% | 624,064 |
| Oct 7, 2025 | 38.72 | 39.42 | 38.72 | 39.18 | 39.18 | 1.24% | 582,712 |
| Oct 6, 2025 | 37.66 | 38.94 | 37.64 | 38.70 | 38.70 | 2.76% | 956,163 |
| Oct 5, 2025 | 36.80 | 37.96 | 36.80 | 37.66 | 37.66 | 2.39% | 566,064 |
| Oct 2, 2025 | 36.50 | 37.00 | 36.38 | 36.78 | 36.78 | 1.43% | 415,846 |
| Oct 1, 2025 | 36.74 | 37.20 | 36.26 | 36.26 | 36.26 | -1.20% | 313,409 |
| Sep 30, 2025 | 36.90 | 37.92 | 36.48 | 36.70 | 36.70 | -0.16% | 831,308 |
| Sep 29, 2025 | 35.36 | 36.92 | 35.26 | 36.76 | 36.76 | 3.96% | 874,641 |
| Sep 28, 2025 | 36.08 | 36.30 | 35.32 | 35.36 | 35.36 | -1.78% | 338,359 |
| Sep 25, 2025 | 36.22 | 36.98 | 35.90 | 36.00 | 36.00 | -0.61% | 548,055 |
| Sep 24, 2025 | 36.06 | 36.94 | 36.00 | 36.22 | 36.22 | 0.44% | 547,055 |
| Sep 22, 2025 | 33.98 | 36.98 | 33.98 | 36.06 | 36.06 | 6.12% | 1,763,249 |
| Sep 21, 2025 | 33.60 | 34.20 | 33.60 | 33.98 | 33.98 | 0.41% | 238,261 |
| Sep 18, 2025 | 33.44 | 33.96 | 32.90 | 33.84 | 33.84 | 1.99% | 328,174 |
| Sep 17, 2025 | 32.30 | 33.38 | 32.30 | 33.18 | 33.18 | 2.72% | 278,507 |
| Sep 16, 2025 | 31.80 | 32.30 | 31.74 | 32.30 | 32.30 | 1.57% | 123,771 |
| Sep 15, 2025 | 31.80 | 32.00 | 31.38 | 31.80 | 31.80 | 0.13% | 101,180 |
| Sep 14, 2025 | 31.80 | 31.96 | 31.02 | 31.76 | 31.76 | -0.31% | 120,349 |
| Sep 11, 2025 | 32.18 | 32.44 | 31.84 | 31.86 | 31.86 | -0.99% | 161,433 |
| Sep 10, 2025 | 32.70 | 32.70 | 32.14 | 32.18 | 32.18 | -1.59% | 154,830 |
| Sep 9, 2025 | 32.52 | 32.90 | 32.14 | 32.70 | 32.70 | 0.55% | 237,194 |
| Sep 8, 2025 | 33.34 | 33.64 | 32.50 | 32.52 | 32.52 | -3.33% | 375,951 |
| Sep 7, 2025 | 34.18 | 34.22 | 33.50 | 33.64 | 33.64 | -1.58% | 201,427 |
| Sep 4, 2025 | 33.40 | 34.80 | 33.40 | 34.18 | 34.18 | 2.34% | 641,970 |
| Sep 3, 2025 | 33.20 | 33.96 | 33.16 | 33.40 | 33.40 | 0.91% | 166,404 |
| Sep 2, 2025 | 33.44 | 33.44 | 32.64 | 33.10 | 33.10 | -1.08% | 247,642 |
| Sep 1, 2025 | 33.00 | 33.72 | 32.90 | 33.46 | 33.46 | 0.06% | 365,243 |
| Aug 31, 2025 | 34.26 | 34.40 | 33.00 | 33.44 | 33.44 | -2.39% | 294,973 |
| Aug 28, 2025 | 33.90 | 34.44 | 33.72 | 34.26 | 34.26 | 1.06% | 216,105 |
| Aug 27, 2025 | 34.24 | 34.34 | 33.72 | 33.90 | 33.90 | -1.05% | 213,085 |
| Aug 26, 2025 | 34.10 | 34.42 | 34.04 | 34.26 | 34.26 | 0.47% | 264,606 |
| Aug 25, 2025 | 35.00 | 35.20 | 33.96 | 34.10 | 34.10 | -2.79% | 549,182 |
| Aug 24, 2025 | 34.72 | 35.54 | 34.60 | 35.08 | 35.08 | 1.98% | 1,149,788 |
| Aug 21, 2025 | 33.92 | 34.44 | 33.66 | 34.40 | 34.40 | 1.30% | 219,362 |
| Aug 20, 2025 | 33.12 | 34.40 | 33.12 | 33.96 | 33.96 | 1.68% | 336,243 |
| Aug 19, 2025 | 32.98 | 34.12 | 32.80 | 33.40 | 33.40 | 1.52% | 524,587 |
| Aug 18, 2025 | 32.62 | 33.44 | 32.40 | 32.90 | 32.90 | 0.92% | 289,190 |
| Aug 17, 2025 | 32.80 | 33.00 | 32.40 | 32.60 | 32.60 | -1.51% | 303,457 |
| Aug 14, 2025 | 32.90 | 33.22 | 32.90 | 33.10 | 33.10 | 0.30% | 124,102 |
| Aug 13, 2025 | 33.30 | 33.46 | 32.32 | 33.00 | 33.00 | -0.60% | 151,613 |
| Aug 12, 2025 | 32.72 | 33.44 | 32.40 | 33.20 | 33.20 | 1.28% | 297,305 |
| Aug 11, 2025 | 33.56 | 33.58 | 32.76 | 32.78 | 32.78 | -2.50% | 263,033 |
| Aug 10, 2025 | 33.80 | 34.14 | 33.00 | 33.62 | 33.62 | -3.28% | 551,130 |
| Aug 7, 2025 | 34.18 | 35.00 | 34.00 | 34.76 | 34.76 | 1.46% | 525,994 |
| Aug 6, 2025 | 33.60 | 34.28 | 33.48 | 34.26 | 34.26 | 1.96% | 193,186 |
| Aug 5, 2025 | 34.00 | 34.30 | 33.00 | 33.60 | 33.60 | -0.88% | 331,352 |
| Aug 4, 2025 | 34.28 | 34.58 | 33.90 | 33.90 | 33.90 | -0.64% | 313,869 |
| Aug 3, 2025 | 34.48 | 34.50 | 33.92 | 34.12 | 34.12 | -1.10% | 214,346 |
| Jul 31, 2025 | 34.52 | 34.92 | 34.18 | 34.50 | 34.50 | -0.86% | 351,026 |
| Jul 30, 2025 | 34.00 | 34.86 | 33.76 | 34.80 | 34.80 | 1.81% | 294,884 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.70 | 34.18 | 34.18 | -0.70% | 429,777 |
| Jul 28, 2025 | 34.64 | 34.78 | 34.18 | 34.42 | 34.42 | -0.58% | 202,501 |
| Jul 27, 2025 | 34.16 | 35.30 | 34.16 | 34.62 | 34.62 | 1.52% | 482,573 |
| Jul 24, 2025 | 34.68 | 34.84 | 34.00 | 34.10 | 34.10 | -1.67% | 232,610 |
| Jul 23, 2025 | 34.52 | 34.98 | 34.26 | 34.68 | 34.68 | 0.52% | 220,601 |
| Jul 22, 2025 | 34.66 | 35.20 | 33.80 | 34.50 | 34.50 | -0.23% | 415,560 |
| Jul 21, 2025 | 34.96 | 34.96 | 33.74 | 34.58 | 34.58 | 0.41% | 341,774 |
| Jul 20, 2025 | 34.40 | 35.30 | 34.30 | 34.44 | 34.44 | 0.82% | 552,832 |
| Jul 17, 2025 | 34.42 | 34.42 | 34.00 | 34.16 | 34.16 | -0.76% | 315,010 |