Skip to main content
YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.43
-0.27 (-1.14%)
Mar 9, 2026, 3:19 PM AST

YAMAMA Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9723.9723.4323.4323.43-1.14%300,908
Mar 8, 202623.5823.8523.4523.7023.700.51%341,771
Mar 5, 202623.5723.5823.3023.5823.581.33%475,876
Mar 4, 202622.8223.6422.8223.2723.272.06%811,168
Mar 3, 202623.4223.4222.7822.8022.80-2.65%845,324
Mar 2, 202623.9924.2323.3623.4223.42-2.38%268,290
Mar 1, 202623.0024.2023.0023.9923.99-2.00%433,239
Feb 26, 202624.4524.5624.1824.4824.48-0.89%523,832
Feb 25, 202624.8924.9124.4624.7024.70-0.76%325,594
Feb 24, 202625.5225.5224.5824.8924.89-2.55%462,165
Feb 23, 202625.6025.8625.3025.5425.54-0.23%648,221
Feb 19, 202626.1826.1825.4625.6025.60-2.66%313,568
Feb 18, 202626.2426.6825.8026.3026.30-1.50%306,309
Feb 17, 202627.6027.8026.4826.7026.701.37%1,259,332
Feb 16, 202626.0226.5025.8826.3426.340.92%343,045
Feb 15, 202626.1026.6625.9426.1026.10-0.61%355,529
Feb 12, 202626.3626.4426.1026.2626.26-0.38%359,273
Feb 11, 202626.9027.0226.2426.3626.36-2.30%297,260
Feb 10, 202626.9627.1626.7026.9826.98-0.15%220,564
Feb 9, 202626.9627.2226.9027.0227.02-0.30%288,923
Feb 8, 202626.6027.1626.6027.1027.101.88%446,858
Feb 5, 202627.2427.2426.5026.6026.60-2.56%218,411
Feb 4, 202627.9027.9027.2227.3027.30-2.15%485,540
Feb 3, 202627.9028.1427.7627.9027.900.58%790,314
Feb 2, 202627.1027.9026.6027.7427.742.74%557,900
Feb 1, 202626.9827.0626.4827.0027.000.45%345,653
Jan 29, 202627.1427.2026.8026.8826.88-1.90%419,155
Jan 28, 202627.5227.5227.1627.4027.40-441,872
Jan 27, 202627.9828.0227.4027.4027.40-2.07%872,719
Jan 26, 202628.1028.1027.7427.9827.98-0.43%209,826
Jan 25, 202627.4228.1227.4228.1028.103.31%656,770
Jan 22, 202627.0027.4226.8827.2027.201.27%587,004
Jan 21, 202626.8027.3226.5426.8626.860.83%782,766
Jan 20, 202626.7427.0026.6026.6426.64-0.22%531,828
Jan 19, 202626.7626.9026.3026.7026.70-427,223
Jan 18, 202626.1026.7226.0026.7026.702.30%385,158
Jan 15, 202626.2026.2025.7426.1026.100.38%438,731
Jan 14, 202626.2226.5625.2826.0026.00-0.76%626,151
Jan 13, 202626.0026.3626.0026.2026.200.38%514,712
Jan 12, 202626.4026.6026.0226.1026.10-0.76%489,989
Jan 11, 202625.0026.3224.9826.3026.305.41%1,553,507
Jan 8, 202623.6724.9523.2924.9524.955.77%1,937,647
Jan 7, 202624.0024.1523.5023.5923.590.55%421,872
Jan 6, 202623.1623.5323.0723.4623.461.56%273,795
Jan 5, 202623.3323.5522.9823.1023.10-1.11%390,158
Jan 4, 202623.6123.6123.1823.3623.36-1.18%233,370
Jan 1, 202623.3323.6423.3323.6423.641.37%115,318
Dec 31, 202523.1623.6723.1623.3223.321.08%317,191
Dec 30, 202523.5023.6423.0323.0723.07-2.25%230,163
Dec 29, 202523.4023.7123.3423.6023.600.90%194,192
Dec 28, 202524.1024.1023.3523.3923.39-3.35%178,928
Dec 25, 202524.3024.3023.9824.2024.200.67%151,402
Dec 24, 202524.4124.4824.0424.0424.04-1.48%241,724
Dec 23, 202524.3024.4424.1424.4024.400.41%273,274
Dec 22, 202524.5024.5024.2224.3024.30-0.57%212,338
Dec 21, 202523.9724.5923.9724.4424.442.17%157,940
Dec 18, 202524.1024.1023.6823.9223.92-0.33%325,358
Dec 17, 202524.0524.1523.7224.0024.00-0.21%306,984
Dec 16, 202524.6024.6024.0524.0524.05-1.76%230,400
Dec 15, 202524.5424.8924.2524.4824.480.16%391,023
Dec 14, 202524.6524.7924.3724.4424.44-1.13%179,022
Dec 11, 202525.0025.2224.6524.7224.72-1.12%606,969
Dec 10, 202524.2425.3824.2425.0025.003.31%1,086,050
Dec 9, 202523.1724.2723.0224.2024.204.40%1,138,874
Dec 8, 202523.5823.5823.0023.1823.18-1.15%499,052
Dec 7, 202523.7823.7823.3323.4523.45-0.76%146,214
Dec 4, 202523.8323.8323.4423.6323.63-423,455
Dec 3, 202523.2223.8323.1523.6323.631.63%367,012
Dec 2, 202522.8023.2522.8023.2523.252.02%429,735
Dec 1, 202522.9222.9322.5922.7922.790.40%349,708
Nov 30, 202523.2123.2522.7022.7022.70-2.16%360,651
Nov 27, 202523.3523.4223.1523.2023.20-0.64%467,734
Nov 26, 202523.6023.6123.1323.3523.35-1.06%375,902
Nov 25, 202523.6023.9423.4423.6023.60-0.08%623,581
Nov 24, 202523.6723.7323.5123.6223.62-0.34%367,158
Nov 23, 202523.7523.8023.6323.7023.70-0.21%339,041
Nov 20, 202523.8123.8623.6823.7523.75-0.08%301,256
Nov 19, 202523.9923.9923.6723.7723.77-0.17%235,509
Nov 18, 202523.9124.0723.7923.8123.81-0.63%525,166
Nov 17, 202524.2024.3323.9023.9623.96-0.99%407,506
Nov 16, 202524.9224.9224.2024.2024.20-3.04%392,535
Nov 13, 202525.3225.3224.7924.9624.96-1.42%1,245,186
Nov 12, 202525.6025.6025.1425.3225.32-1.09%689,012
Nov 11, 202525.6825.8425.4425.6025.60-0.23%300,415
Nov 10, 202525.9426.0225.4825.6625.66-1.61%926,234
Nov 9, 202526.7226.7225.9026.0826.08-2.10%558,017
Nov 6, 202526.6026.7226.5026.6426.64-0.22%213,993
Nov 5, 202526.9026.9026.4826.7026.70-0.82%769,245
Nov 4, 202527.1827.3026.7426.9226.92-0.96%590,751
Nov 3, 202527.3427.3427.0427.1827.18-0.44%598,966
Nov 2, 202527.4027.4227.1627.3027.30-0.36%264,233
Oct 30, 202527.3027.5027.1227.4027.400.07%956,014
Oct 29, 202527.5027.5027.0827.3827.38-0.29%582,219
Oct 28, 202527.3427.7427.3027.4627.460.29%740,346
Oct 27, 202527.4227.4827.1827.3827.380.15%1,119,774
Oct 26, 202527.2227.4827.1827.3427.340.51%501,635
Oct 23, 202527.0027.3226.9427.2027.200.74%1,028,000
Oct 22, 202528.4028.4426.9827.0027.00-5.13%3,169,335
Oct 21, 202529.2429.4428.4628.4628.46-9.99%5,434,401
Oct 20, 202532.1432.2831.4431.6231.62-1.50%670,427