Skip to main content
YAMAMA Cement Company (TADAWUL:3020)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
26.36
+0.96 (3.78%)
Apr 29, 2026, 3:18 PM AST

YAMAMA Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.5026.5825.2626.3226.323.62%1,623,202
Apr 28, 202624.6225.5424.5025.4025.402.75%1,564,588
Apr 27, 202623.9424.7823.8724.7224.723.30%1,589,975
Apr 26, 202623.7323.9523.6423.9323.930.34%223,922
Apr 23, 202623.8423.8523.3823.8523.85-707,193
Apr 22, 202624.0524.0523.6823.8523.85-0.62%222,971
Apr 21, 202623.9324.1023.8524.0024.000.29%276,550
Apr 20, 202624.1124.2123.8523.9323.93-0.75%450,586
Apr 19, 202624.2624.4124.1124.1124.11-0.66%408,035
Apr 16, 202624.2924.2924.1324.2724.27-0.08%1,135,345
Apr 15, 202624.2324.3324.1124.2924.290.25%963,108
Apr 14, 202624.2524.5624.2024.2324.23-4.61%1,561,067
Apr 13, 202625.7225.7225.2625.4024.40-1.24%1,429,197
Apr 12, 202625.2025.9025.2025.7224.712.06%838,062
Apr 9, 202625.6025.6425.0625.2024.21-2.02%814,959
Apr 8, 202625.0625.9625.0625.7224.713.42%1,109,499
Apr 7, 202625.6025.6024.8624.8723.89-2.85%977,288
Apr 6, 202625.5025.6625.4225.6024.590.39%533,867
Apr 5, 202625.6025.7225.4025.5024.49-265,157
Apr 2, 202625.5825.9625.3825.5024.49-0.39%701,409
Apr 1, 202625.7826.0025.6025.6024.59-0.47%363,745
Mar 31, 202625.6625.7625.2825.7224.711.34%613,013
Mar 30, 202625.5225.5225.1825.3824.38-0.55%562,220
Mar 29, 202625.6025.9025.4425.5224.51-0.39%422,524
Mar 26, 202625.4025.6625.3025.6224.611.26%394,803
Mar 25, 202624.8925.3624.8125.3024.301.52%635,709
Mar 24, 202625.7025.7024.5824.9223.94-0.32%1,522,852
Mar 16, 202623.9525.0023.9525.0024.015.13%869,539
Mar 15, 202623.9023.9923.3823.7822.840.76%242,311
Mar 12, 202623.8923.8923.3623.6022.670.85%300,081
Mar 11, 202623.9223.9223.3823.4022.48-0.13%487,224
Mar 10, 202623.4323.5323.2723.4322.51-417,018
Mar 9, 202623.9723.9723.4323.4322.51-1.14%300,908
Mar 8, 202623.5823.8523.4523.7022.770.51%341,771
Mar 5, 202623.5723.5823.3023.5822.651.33%475,876
Mar 4, 202622.8223.6422.8223.2722.352.06%811,168
Mar 3, 202623.4223.4222.7822.8021.90-2.65%845,324
Mar 2, 202623.9924.2323.3623.4222.50-2.38%268,290
Mar 1, 202623.0024.2023.0023.9923.04-2.00%433,239
Feb 26, 202624.4524.5624.1824.4823.51-0.89%523,832
Feb 25, 202624.8924.9124.4624.7023.73-0.76%325,594
Feb 24, 202625.5225.5224.5824.8923.91-2.55%462,165
Feb 23, 202625.6025.8625.3025.5424.53-0.23%648,221
Feb 19, 202626.1826.1825.4625.6024.59-2.66%313,568
Feb 18, 202626.2426.6825.8026.3025.26-1.50%306,309
Feb 17, 202627.6027.8026.4826.7025.651.37%1,259,332
Feb 16, 202626.0226.5025.8826.3425.300.92%343,045
Feb 15, 202626.1026.6625.9426.1025.07-0.61%355,529
Feb 12, 202626.3626.4426.1026.2625.22-0.38%359,273
Feb 11, 202626.9027.0226.2426.3625.32-2.30%297,260
Feb 10, 202626.9627.1626.7026.9825.92-0.15%220,564
Feb 9, 202626.9627.2226.9027.0225.95-0.30%288,923
Feb 8, 202626.6027.1626.6027.1026.031.88%446,858
Feb 5, 202627.2427.2426.5026.6025.55-2.56%218,411
Feb 4, 202627.9027.9027.2227.3026.22-2.15%485,540
Feb 3, 202627.9028.1427.7627.9026.800.58%790,314
Feb 2, 202627.1027.9026.6027.7426.652.74%557,900
Feb 1, 202626.9827.0626.4827.0025.940.45%345,653
Jan 29, 202627.1427.2026.8026.8825.82-1.90%419,155
Jan 28, 202627.5227.5227.1627.4026.32-441,872
Jan 27, 202627.9828.0227.4027.4026.32-2.07%872,719
Jan 26, 202628.1028.1027.7427.9826.88-0.43%209,826
Jan 25, 202627.4228.1227.4228.1026.993.31%656,770
Jan 22, 202627.0027.4226.8827.2026.131.27%587,004
Jan 21, 202626.8027.3226.5426.8625.800.83%782,766
Jan 20, 202626.7427.0026.6026.6425.59-0.22%531,828
Jan 19, 202626.7626.9026.3026.7025.65-427,223
Jan 18, 202626.1026.7226.0026.7025.652.30%385,158
Jan 15, 202626.2026.2025.7426.1025.070.38%438,731
Jan 14, 202626.2226.5625.2826.0024.97-0.76%626,151
Jan 13, 202626.0026.3626.0026.2025.170.38%514,712
Jan 12, 202626.4026.6026.0226.1025.07-0.76%489,989
Jan 11, 202625.0026.3224.9826.3025.265.41%1,553,507
Jan 8, 202623.6724.9523.2924.9523.975.77%1,937,647
Jan 7, 202624.0024.1523.5023.5922.660.55%421,872
Jan 6, 202623.1623.5323.0723.4622.531.56%273,795
Jan 5, 202623.3323.5522.9823.1022.19-1.11%390,158
Jan 4, 202623.6123.6123.1823.3622.44-1.18%233,370
Jan 1, 202623.3323.6423.3323.6422.711.37%115,318
Dec 31, 202523.1623.6723.1623.3222.401.08%317,191
Dec 30, 202523.5023.6423.0323.0722.16-2.25%230,163
Dec 29, 202523.4023.7123.3423.6022.670.90%194,192
Dec 28, 202524.1024.1023.3523.3922.47-3.35%178,928
Dec 25, 202524.3024.3023.9824.2023.250.67%151,402
Dec 24, 202524.4124.4824.0424.0423.09-1.48%241,724
Dec 23, 202524.3024.4424.1424.4023.440.41%273,274
Dec 22, 202524.5024.5024.2224.3023.34-0.57%212,338
Dec 21, 202523.9724.5923.9724.4423.482.17%157,940
Dec 18, 202524.1024.1023.6823.9222.98-0.33%325,358
Dec 17, 202524.0524.1523.7224.0023.05-0.21%306,984
Dec 16, 202524.6024.6024.0524.0523.10-1.76%230,400
Dec 15, 202524.5424.8924.2524.4823.510.16%391,023
Dec 14, 202524.6524.7924.3724.4423.48-1.13%179,022
Dec 11, 202525.0025.2224.6524.7223.75-1.12%606,969
Dec 10, 202524.2425.3824.2425.0024.013.31%1,086,050
Dec 9, 202523.1724.2723.0224.2023.254.40%1,138,874
Dec 8, 202523.5823.5823.0023.1822.27-1.15%499,052
Dec 7, 202523.7823.7823.3323.4522.53-0.76%146,214
Dec 4, 202523.8323.8323.4423.6322.70-423,455
Dec 3, 202523.2223.8323.1523.6322.701.63%367,012