Al Yamamah Steel Industries Company (TADAWUL:1304)
Saudi Arabia
· Delayed Price · Currency is SAR 40.94
+1.98 (5.08%)
Apr 29, 2026, 3:17 PM AST
TADAWUL:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.90 | 40.00 | 38.72 | 39.88 | 39.88 | 2.36% | 492,503 |
| Apr 28, 2026 | 39.00 | 39.06 | 38.34 | 38.96 | 38.96 | -0.10% | 272,292 |
| Apr 27, 2026 | 39.46 | 39.94 | 38.90 | 39.00 | 39.00 | -0.96% | 467,334 |
| Apr 26, 2026 | 39.00 | 39.96 | 38.78 | 39.38 | 39.38 | 1.08% | 596,542 |
| Apr 23, 2026 | 38.30 | 39.86 | 38.30 | 38.96 | 38.96 | 1.72% | 814,587 |
| Apr 22, 2026 | 38.20 | 38.50 | 38.02 | 38.30 | 38.30 | 0.26% | 158,008 |
| Apr 21, 2026 | 38.00 | 38.44 | 37.70 | 38.20 | 38.20 | 0.53% | 175,526 |
| Apr 20, 2026 | 38.40 | 38.40 | 36.84 | 38.00 | 38.00 | -1.04% | 350,279 |
| Apr 19, 2026 | 38.98 | 39.00 | 38.02 | 38.40 | 38.40 | -1.54% | 301,368 |
| Apr 16, 2026 | 40.00 | 40.12 | 38.90 | 39.00 | 39.00 | -0.96% | 544,530 |
| Apr 15, 2026 | 39.26 | 39.96 | 39.16 | 39.38 | 39.38 | 0.56% | 400,263 |
| Apr 14, 2026 | 38.64 | 39.26 | 38.64 | 39.16 | 39.16 | 1.29% | 482,606 |
| Apr 13, 2026 | 38.06 | 38.76 | 37.80 | 38.66 | 38.66 | 2.11% | 341,975 |
| Apr 12, 2026 | 38.26 | 39.16 | 37.74 | 37.86 | 37.86 | -0.53% | 613,897 |
| Apr 9, 2026 | 36.70 | 38.60 | 36.16 | 38.06 | 38.06 | 3.54% | 569,138 |
| Apr 8, 2026 | 37.10 | 37.42 | 36.62 | 36.76 | 36.76 | 1.72% | 360,958 |
| Apr 7, 2026 | 37.04 | 37.04 | 36.00 | 36.14 | 36.14 | -2.43% | 319,090 |
| Apr 6, 2026 | 35.28 | 37.60 | 35.20 | 37.04 | 37.04 | 4.99% | 953,930 |
| Apr 5, 2026 | 34.54 | 35.88 | 34.44 | 35.28 | 35.28 | 2.14% | 315,986 |
| Apr 2, 2026 | 35.10 | 35.38 | 34.36 | 34.54 | 34.54 | -2.43% | 488,766 |
| Apr 1, 2026 | 35.78 | 35.84 | 35.10 | 35.40 | 35.40 | -0.11% | 192,306 |
| Mar 31, 2026 | 35.70 | 36.26 | 35.10 | 35.44 | 35.44 | -0.17% | 293,481 |
| Mar 30, 2026 | 35.80 | 36.00 | 35.10 | 35.50 | 35.50 | - | 252,611 |
| Mar 29, 2026 | 35.20 | 35.80 | 35.00 | 35.50 | 35.50 | 0.85% | 125,135 |
| Mar 26, 2026 | 35.00 | 35.52 | 34.94 | 35.20 | 35.20 | 0.69% | 172,986 |
| Mar 25, 2026 | 34.74 | 35.12 | 34.64 | 34.96 | 34.96 | 1.16% | 106,461 |
| Mar 24, 2026 | 35.00 | 35.28 | 34.48 | 34.56 | 34.56 | 0.47% | 82,010 |
| Mar 16, 2026 | 33.76 | 34.82 | 33.74 | 34.40 | 34.40 | 1.78% | 186,928 |
| Mar 15, 2026 | 34.90 | 34.98 | 33.00 | 33.80 | 33.80 | -3.32% | 311,890 |
| Mar 12, 2026 | 35.12 | 35.24 | 34.84 | 34.96 | 34.96 | -1.08% | 85,480 |
| Mar 11, 2026 | 36.22 | 36.22 | 35.00 | 35.34 | 35.34 | -2.11% | 131,745 |
| Mar 10, 2026 | 35.52 | 36.52 | 35.52 | 36.10 | 36.10 | 1.63% | 90,360 |
| Mar 9, 2026 | 37.16 | 37.16 | 35.52 | 35.52 | 35.52 | -4.36% | 214,437 |
| Mar 8, 2026 | 36.50 | 37.46 | 36.50 | 37.14 | 37.14 | 1.70% | 76,439 |
| Mar 5, 2026 | 37.40 | 37.58 | 36.52 | 36.52 | 36.52 | -1.03% | 92,124 |
| Mar 4, 2026 | 35.76 | 37.12 | 35.76 | 36.90 | 36.90 | 3.13% | 159,865 |
| Mar 3, 2026 | 36.02 | 36.20 | 35.52 | 35.78 | 35.78 | -1.21% | 151,242 |
| Mar 2, 2026 | 36.12 | 36.88 | 35.10 | 36.22 | 36.22 | 0.22% | 161,604 |
| Mar 1, 2026 | 33.98 | 37.30 | 33.98 | 36.14 | 36.14 | -4.14% | 202,909 |
| Feb 26, 2026 | 38.08 | 38.10 | 37.52 | 37.70 | 37.70 | -1.57% | 142,254 |
| Feb 25, 2026 | 38.10 | 38.64 | 38.02 | 38.30 | 38.30 | 0.58% | 165,624 |
| Feb 24, 2026 | 38.48 | 39.08 | 38.02 | 38.08 | 38.08 | -1.04% | 354,828 |
| Feb 23, 2026 | 38.62 | 39.58 | 38.02 | 38.48 | 38.48 | -0.62% | 258,032 |
| Feb 19, 2026 | 39.60 | 40.02 | 38.62 | 38.72 | 38.72 | -2.12% | 525,923 |
| Feb 18, 2026 | 38.74 | 40.16 | 38.40 | 39.56 | 39.56 | 1.38% | 572,518 |
| Feb 17, 2026 | 39.40 | 39.40 | 38.70 | 39.02 | 39.02 | -0.86% | 201,658 |
| Feb 16, 2026 | 38.66 | 40.30 | 38.66 | 39.36 | 39.36 | 0.92% | 574,789 |
| Feb 15, 2026 | 39.26 | 39.60 | 38.88 | 39.00 | 39.00 | -0.96% | 222,981 |
| Feb 12, 2026 | 39.48 | 39.98 | 39.14 | 39.38 | 39.38 | 0.25% | 423,334 |
| Feb 11, 2026 | 39.36 | 39.40 | 38.68 | 39.28 | 39.28 | 0.10% | 230,912 |
| Feb 10, 2026 | 37.94 | 39.46 | 37.88 | 39.24 | 39.24 | 3.37% | 478,160 |
| Feb 9, 2026 | 39.80 | 40.20 | 37.96 | 37.96 | 37.96 | -2.11% | 1,101,917 |
| Feb 8, 2026 | 37.94 | 39.06 | 37.94 | 38.78 | 38.78 | 2.32% | 334,897 |
| Feb 5, 2026 | 38.08 | 38.12 | 37.44 | 37.90 | 37.90 | -0.52% | 166,751 |
| Feb 4, 2026 | 38.00 | 38.72 | 37.88 | 38.10 | 38.10 | 0.26% | 169,454 |
| Feb 3, 2026 | 38.02 | 38.30 | 37.82 | 38.00 | 38.00 | -0.05% | 122,178 |
| Feb 2, 2026 | 38.48 | 38.50 | 37.76 | 38.02 | 38.02 | -1.25% | 143,840 |
| Feb 1, 2026 | 37.96 | 38.60 | 37.44 | 38.50 | 38.50 | 1.42% | 194,227 |
| Jan 29, 2026 | 38.52 | 38.78 | 37.62 | 37.96 | 37.96 | -1.71% | 279,118 |
| Jan 28, 2026 | 39.22 | 39.22 | 38.62 | 38.62 | 38.62 | -0.97% | 184,575 |
| Jan 27, 2026 | 39.00 | 39.52 | 38.76 | 39.00 | 39.00 | - | 517,655 |
| Jan 26, 2026 | 38.84 | 39.30 | 38.84 | 39.00 | 39.00 | 0.41% | 395,297 |
| Jan 25, 2026 | 38.80 | 39.84 | 38.70 | 38.84 | 38.84 | 0.10% | 363,388 |
| Jan 22, 2026 | 39.30 | 39.30 | 38.46 | 38.80 | 38.80 | -0.26% | 292,090 |
| Jan 21, 2026 | 39.12 | 39.60 | 38.70 | 38.90 | 38.90 | -0.56% | 315,760 |
| Jan 20, 2026 | 39.12 | 39.60 | 38.36 | 39.12 | 39.12 | -0.25% | 585,995 |
| Jan 19, 2026 | 36.16 | 39.60 | 35.94 | 39.22 | 39.22 | 8.64% | 1,309,241 |
| Jan 18, 2026 | 36.34 | 36.88 | 35.88 | 36.10 | 36.10 | -0.66% | 286,157 |
| Jan 15, 2026 | 35.60 | 37.04 | 35.60 | 36.34 | 36.34 | 0.39% | 443,416 |
| Jan 14, 2026 | 36.08 | 36.66 | 35.40 | 36.20 | 36.20 | 0.39% | 297,042 |
| Jan 13, 2026 | 36.28 | 36.80 | 36.00 | 36.06 | 36.06 | -0.22% | 395,935 |
| Jan 12, 2026 | 36.42 | 36.74 | 35.60 | 36.14 | 36.14 | -0.82% | 643,492 |
| Jan 11, 2026 | 37.10 | 37.40 | 36.36 | 36.44 | 36.44 | -1.67% | 279,101 |
| Jan 8, 2026 | 36.24 | 37.42 | 35.94 | 37.06 | 37.06 | 2.26% | 624,358 |
| Jan 7, 2026 | 36.88 | 37.10 | 36.04 | 36.24 | 36.24 | 0.28% | 282,484 |
| Jan 6, 2026 | 35.12 | 36.32 | 35.12 | 36.14 | 36.14 | 3.26% | 648,173 |
| Jan 5, 2026 | 32.82 | 35.98 | 32.82 | 35.00 | 35.00 | 6.06% | 1,081,753 |
| Jan 4, 2026 | 32.40 | 33.20 | 31.88 | 33.00 | 33.00 | 1.85% | 269,558 |
| Jan 1, 2026 | 32.10 | 32.50 | 31.72 | 32.40 | 32.40 | 1.00% | 108,309 |
| Dec 31, 2025 | 31.20 | 32.68 | 31.20 | 32.08 | 32.08 | 3.55% | 630,281 |
| Dec 30, 2025 | 30.06 | 31.46 | 29.82 | 30.98 | 30.98 | 1.57% | 475,985 |
| Dec 29, 2025 | 29.80 | 31.24 | 29.18 | 30.50 | 30.50 | -5.51% | 1,830,241 |
| Dec 28, 2025 | 33.46 | 33.54 | 32.20 | 32.28 | 32.28 | -3.64% | 169,266 |
| Dec 25, 2025 | 33.68 | 33.68 | 33.14 | 33.50 | 33.50 | -0.53% | 382,164 |
| Dec 24, 2025 | 32.70 | 34.06 | 32.20 | 33.68 | 33.68 | 3.00% | 664,625 |
| Dec 23, 2025 | 31.70 | 32.78 | 31.44 | 32.70 | 32.70 | 4.07% | 338,645 |
| Dec 22, 2025 | 31.62 | 31.74 | 31.06 | 31.42 | 31.42 | -1.19% | 220,923 |
| Dec 21, 2025 | 31.26 | 32.20 | 31.24 | 31.80 | 31.80 | 1.60% | 295,558 |
| Dec 18, 2025 | 31.70 | 31.70 | 29.70 | 31.30 | 31.30 | -1.26% | 507,327 |
| Dec 17, 2025 | 31.14 | 31.86 | 31.10 | 31.70 | 31.70 | 0.83% | 85,447 |
| Dec 16, 2025 | 32.14 | 32.14 | 31.20 | 31.44 | 31.44 | -1.81% | 137,495 |
| Dec 15, 2025 | 32.18 | 32.30 | 31.82 | 32.02 | 32.02 | -0.56% | 140,454 |
| Dec 14, 2025 | 33.70 | 33.70 | 31.90 | 32.20 | 32.20 | -4.73% | 239,303 |
| Dec 11, 2025 | 33.50 | 33.82 | 33.18 | 33.80 | 33.80 | 1.02% | 171,540 |
| Dec 10, 2025 | 33.00 | 33.48 | 33.00 | 33.46 | 33.46 | 1.39% | 95,958 |
| Dec 9, 2025 | 32.90 | 33.10 | 32.70 | 33.00 | 33.00 | -0.18% | 104,095 |
| Dec 8, 2025 | 33.24 | 33.58 | 32.74 | 33.06 | 33.06 | -0.78% | 170,439 |
| Dec 7, 2025 | 32.62 | 33.72 | 32.62 | 33.32 | 33.32 | 2.15% | 211,699 |
| 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 |