YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia
· Delayed Price · Currency is SAR 23.63
0.00 (0.00%)
At close: Dec 4, 2025
YAMAMA Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.83 | 23.83 | 23.44 | 23.63 | 23.63 | - | 423,455 |
| Dec 3, 2025 | 23.22 | 23.83 | 23.15 | 23.63 | 23.63 | 1.63% | 367,012 |
| Dec 2, 2025 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | 2.02% | 429,735 |
| Dec 1, 2025 | 22.92 | 22.93 | 22.59 | 22.79 | 22.79 | 0.40% | 349,708 |
| Nov 30, 2025 | 23.21 | 23.25 | 22.70 | 22.70 | 22.70 | -2.16% | 360,651 |
| Nov 27, 2025 | 23.35 | 23.42 | 23.15 | 23.20 | 23.20 | -0.64% | 467,734 |
| Nov 26, 2025 | 23.60 | 23.61 | 23.13 | 23.35 | 23.35 | -1.06% | 375,902 |
| Nov 25, 2025 | 23.60 | 23.94 | 23.44 | 23.60 | 23.60 | -0.08% | 623,581 |
| Nov 24, 2025 | 23.67 | 23.73 | 23.51 | 23.62 | 23.62 | -0.34% | 367,158 |
| Nov 23, 2025 | 23.75 | 23.80 | 23.63 | 23.70 | 23.70 | -0.21% | 339,041 |
| Nov 20, 2025 | 23.81 | 23.86 | 23.68 | 23.75 | 23.75 | -0.08% | 301,256 |
| Nov 19, 2025 | 23.99 | 23.99 | 23.67 | 23.77 | 23.77 | -0.17% | 235,509 |
| Nov 18, 2025 | 23.91 | 24.07 | 23.79 | 23.81 | 23.81 | -0.63% | 525,166 |
| Nov 17, 2025 | 24.20 | 24.33 | 23.90 | 23.96 | 23.96 | -0.99% | 407,506 |
| Nov 16, 2025 | 24.92 | 24.92 | 24.20 | 24.20 | 24.20 | -3.04% | 392,535 |
| Nov 13, 2025 | 25.32 | 25.32 | 24.79 | 24.96 | 24.96 | -1.42% | 1,245,186 |
| Nov 12, 2025 | 25.60 | 25.60 | 25.14 | 25.32 | 25.32 | -1.09% | 689,012 |
| Nov 11, 2025 | 25.68 | 25.84 | 25.44 | 25.60 | 25.60 | -0.23% | 300,415 |
| Nov 10, 2025 | 25.94 | 26.02 | 25.48 | 25.66 | 25.66 | -1.61% | 926,234 |
| Nov 9, 2025 | 26.72 | 26.72 | 25.90 | 26.08 | 26.08 | -2.10% | 558,017 |
| Nov 6, 2025 | 26.60 | 26.72 | 26.50 | 26.64 | 26.64 | -0.22% | 213,993 |
| Nov 5, 2025 | 26.90 | 26.90 | 26.48 | 26.70 | 26.70 | -0.82% | 769,245 |
| Nov 4, 2025 | 27.18 | 27.30 | 26.74 | 26.92 | 26.92 | -0.96% | 590,751 |
| Nov 3, 2025 | 27.34 | 27.34 | 27.04 | 27.18 | 27.18 | -0.44% | 598,966 |
| Nov 2, 2025 | 27.40 | 27.42 | 27.16 | 27.30 | 27.30 | -0.36% | 264,233 |
| Oct 30, 2025 | 27.30 | 27.50 | 27.12 | 27.40 | 27.40 | 0.07% | 956,014 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.08 | 27.38 | 27.38 | -0.29% | 582,219 |
| Oct 28, 2025 | 27.34 | 27.74 | 27.30 | 27.46 | 27.46 | 0.29% | 740,346 |
| Oct 27, 2025 | 27.42 | 27.48 | 27.18 | 27.38 | 27.38 | 0.15% | 1,119,774 |
| Oct 26, 2025 | 27.22 | 27.48 | 27.18 | 27.34 | 27.34 | 0.51% | 501,635 |
| Oct 23, 2025 | 27.00 | 27.32 | 26.94 | 27.20 | 27.20 | 0.74% | 1,028,000 |
| Oct 22, 2025 | 28.40 | 28.44 | 26.98 | 27.00 | 27.00 | -5.13% | 3,169,335 |
| Oct 21, 2025 | 29.24 | 29.44 | 28.46 | 28.46 | 28.46 | -9.99% | 5,434,401 |
| Oct 20, 2025 | 32.14 | 32.28 | 31.44 | 31.62 | 31.62 | -1.50% | 670,427 |
| Oct 19, 2025 | 32.06 | 32.36 | 31.84 | 32.10 | 32.10 | - | 256,791 |
| Oct 16, 2025 | 32.38 | 32.38 | 32.00 | 32.10 | 32.10 | -0.86% | 408,145 |
| Oct 15, 2025 | 32.48 | 32.48 | 32.12 | 32.38 | 32.38 | -0.06% | 381,103 |
| Oct 14, 2025 | 32.70 | 32.70 | 32.06 | 32.40 | 32.40 | -0.31% | 703,517 |
| Oct 13, 2025 | 32.44 | 32.68 | 32.38 | 32.50 | 32.50 | - | 637,906 |
| Oct 12, 2025 | 32.08 | 32.58 | 31.98 | 32.50 | 32.50 | 0.68% | 241,289 |
| Oct 9, 2025 | 32.20 | 32.54 | 32.10 | 32.28 | 32.28 | -0.12% | 432,326 |
| Oct 8, 2025 | 32.34 | 32.48 | 31.94 | 32.32 | 32.32 | - | 282,296 |
| Oct 7, 2025 | 31.62 | 32.32 | 31.50 | 32.32 | 32.32 | 2.34% | 529,007 |
| Oct 6, 2025 | 31.34 | 31.74 | 31.34 | 31.58 | 31.58 | 0.77% | 301,698 |
| Oct 5, 2025 | 31.22 | 31.60 | 31.20 | 31.34 | 31.34 | 0.45% | 246,408 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.95% | 421,152 |
| Oct 1, 2025 | 31.74 | 31.86 | 31.28 | 31.50 | 31.50 | -0.76% | 379,928 |
| Sep 30, 2025 | 31.30 | 31.78 | 31.22 | 31.74 | 31.74 | 1.73% | 460,393 |
| Sep 29, 2025 | 30.48 | 31.34 | 30.42 | 31.20 | 31.20 | 2.36% | 562,440 |
| Sep 28, 2025 | 30.48 | 30.56 | 30.32 | 30.48 | 30.48 | - | 175,559 |
| Sep 25, 2025 | 31.30 | 31.30 | 30.28 | 30.48 | 30.48 | -1.61% | 450,893 |
| Sep 24, 2025 | 30.02 | 31.34 | 30.00 | 30.98 | 30.98 | 3.40% | 1,200,753 |
| Sep 22, 2025 | 30.06 | 30.06 | 29.80 | 29.96 | 29.96 | -0.33% | 283,982 |
| Sep 21, 2025 | 30.14 | 30.34 | 29.90 | 30.06 | 30.06 | -1.31% | 378,132 |
| Sep 18, 2025 | 30.00 | 30.46 | 29.78 | 30.46 | 30.46 | 1.53% | 604,797 |
| Sep 17, 2025 | 29.82 | 30.06 | 29.52 | 30.00 | 30.00 | 1.01% | 531,351 |
| Sep 16, 2025 | 29.70 | 29.76 | 29.40 | 29.70 | 29.70 | - | 312,858 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.22 | 29.70 | 29.70 | 0.81% | 278,867 |
| Sep 14, 2025 | 30.12 | 30.16 | 29.36 | 29.46 | 29.46 | -1.80% | 220,377 |
| Sep 11, 2025 | 30.42 | 30.42 | 29.80 | 30.00 | 30.00 | -1.45% | 389,677 |
| Sep 10, 2025 | 30.74 | 30.74 | 29.90 | 30.44 | 30.44 | -1.23% | 282,386 |
| Sep 9, 2025 | 30.70 | 31.12 | 30.56 | 30.82 | 30.82 | 0.39% | 208,081 |
| Sep 8, 2025 | 31.80 | 31.80 | 30.66 | 30.70 | 30.70 | -2.72% | 385,196 |
| Sep 7, 2025 | 32.00 | 32.12 | 31.44 | 31.56 | 31.56 | -1.07% | 70,795 |
| Sep 4, 2025 | 32.16 | 32.42 | 31.72 | 31.90 | 31.90 | -1.30% | 218,115 |
| Sep 3, 2025 | 32.08 | 32.48 | 32.02 | 32.32 | 32.32 | 0.75% | 65,301 |
| Sep 2, 2025 | 32.50 | 32.50 | 31.88 | 32.08 | 32.08 | -1.60% | 174,505 |
| Sep 1, 2025 | 33.00 | 33.00 | 32.36 | 32.60 | 32.60 | -1.15% | 157,067 |
| Aug 31, 2025 | 33.18 | 33.18 | 32.76 | 32.98 | 32.98 | 0.18% | 67,947 |
| Aug 28, 2025 | 33.50 | 33.50 | 32.92 | 32.92 | 32.92 | -1.79% | 135,555 |
| Aug 27, 2025 | 33.50 | 33.76 | 33.16 | 33.52 | 33.52 | 0.06% | 167,485 |
| Aug 26, 2025 | 33.48 | 33.50 | 32.82 | 33.50 | 33.50 | 0.42% | 225,259 |
| Aug 25, 2025 | 33.78 | 33.78 | 33.14 | 33.36 | 33.36 | -1.01% | 78,247 |
| Aug 24, 2025 | 34.00 | 34.00 | 33.60 | 33.70 | 33.70 | -0.30% | 166,940 |
| Aug 21, 2025 | 33.54 | 33.92 | 33.48 | 33.80 | 33.80 | 0.30% | 238,868 |
| Aug 20, 2025 | 34.00 | 34.00 | 33.42 | 33.70 | 33.70 | - | 115,734 |
| Aug 19, 2025 | 33.70 | 33.84 | 33.38 | 33.70 | 33.70 | -0.35% | 124,956 |
| Aug 18, 2025 | 33.80 | 33.98 | 33.34 | 33.82 | 33.82 | 0.06% | 213,523 |
| Aug 17, 2025 | 33.60 | 33.84 | 33.22 | 33.80 | 33.80 | 1.08% | 128,707 |
| Aug 14, 2025 | 32.94 | 33.44 | 32.58 | 33.44 | 33.44 | 1.64% | 134,100 |
| Aug 13, 2025 | 33.28 | 33.60 | 32.88 | 32.90 | 32.90 | -1.91% | 96,539 |
| Aug 12, 2025 | 33.48 | 33.66 | 33.20 | 33.54 | 33.54 | 0.12% | 104,950 |
| Aug 11, 2025 | 34.30 | 34.30 | 33.36 | 33.50 | 33.50 | -2.39% | 133,034 |
| Aug 10, 2025 | 33.94 | 34.50 | 33.74 | 34.32 | 34.32 | 1.72% | 184,924 |
| Aug 7, 2025 | 33.00 | 33.80 | 32.88 | 33.74 | 33.74 | 1.32% | 221,308 |
| Aug 6, 2025 | 33.44 | 33.64 | 33.00 | 33.30 | 33.30 | -0.42% | 116,308 |
| Aug 5, 2025 | 33.42 | 33.66 | 33.22 | 33.44 | 33.44 | 0.48% | 136,634 |
| Aug 4, 2025 | 32.72 | 33.28 | 32.72 | 33.28 | 33.28 | 0.48% | 101,044 |
| Aug 3, 2025 | 32.88 | 33.18 | 32.32 | 33.12 | 33.12 | 0.73% | 101,206 |
| Jul 31, 2025 | 34.10 | 34.30 | 32.78 | 32.88 | 32.88 | -3.80% | 674,242 |
| Jul 30, 2025 | 33.80 | 34.44 | 33.80 | 34.18 | 34.18 | -0.52% | 180,787 |
| Jul 29, 2025 | 35.08 | 35.08 | 33.82 | 34.36 | 34.36 | -1.83% | 271,544 |
| Jul 28, 2025 | 35.20 | 35.20 | 34.62 | 35.00 | 35.00 | -0.57% | 82,778 |
| Jul 27, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 0.17% | 151,714 |
| Jul 24, 2025 | 34.76 | 35.22 | 34.60 | 35.14 | 35.14 | 0.86% | 110,062 |
| Jul 23, 2025 | 34.18 | 34.84 | 33.66 | 34.84 | 34.84 | 1.87% | 191,297 |
| Jul 22, 2025 | 34.50 | 34.58 | 34.08 | 34.20 | 34.20 | -0.87% | 77,344 |
| Jul 21, 2025 | 35.32 | 35.32 | 34.46 | 34.50 | 34.50 | -2.60% | 206,845 |
| Jul 20, 2025 | 35.50 | 35.94 | 35.34 | 35.42 | 35.42 | -1.17% | 29,019 |
| Jul 17, 2025 | 35.26 | 35.84 | 35.26 | 35.84 | 35.84 | 0.96% | 59,272 |