Skip to main content
Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.38
+0.07 (0.46%)
At close: Dec 4, 2025

Yanbu Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.3215.5015.2715.3815.380.46%264,867
Dec 3, 202515.2615.3815.2415.3115.310.33%205,468
Dec 2, 202515.3015.4215.2015.2615.26-0.13%179,419
Dec 1, 202515.2015.2815.1815.2815.280.53%104,872
Nov 30, 202515.3415.3915.2015.2015.20-0.78%102,417
Nov 27, 202515.4515.4515.2215.3215.32-0.07%243,377
Nov 26, 202515.3715.3815.2015.3315.33-0.26%254,329
Nov 25, 202515.5815.6715.3715.3715.37-2.04%148,541
Nov 24, 202515.6015.6915.5615.6915.690.32%184,192
Nov 23, 202515.6915.7815.6215.6415.64-0.32%100,118
Nov 20, 202515.5815.6915.5015.6915.690.71%106,126
Nov 19, 202515.5515.6215.5015.5815.580.19%138,035
Nov 18, 202515.3515.5515.3215.5515.550.97%275,130
Nov 17, 202515.6015.6015.3415.4015.40-1.09%198,836
Nov 16, 202515.7615.7715.5715.5715.57-1.33%197,610
Nov 13, 202515.7015.8015.6015.7815.780.51%244,951
Nov 12, 202515.9515.9515.6515.7015.70-0.82%293,668
Nov 11, 202515.9815.9815.8015.8315.83-0.19%125,544
Nov 10, 202515.7115.9215.7115.8615.860.95%208,188
Nov 9, 202515.8315.8415.7015.7115.71-0.88%171,142
Nov 6, 202515.7215.8815.7115.8515.85-0.25%362,299
Nov 5, 202516.0016.0015.8515.8915.89-0.75%261,301
Nov 4, 202516.0216.0615.9316.0116.01-0.25%276,695
Nov 3, 202516.1616.1616.0116.0516.05-0.74%319,885
Nov 2, 202516.3216.4016.1716.1716.17-0.25%329,757
Oct 30, 202516.2116.3316.1616.2116.210.62%599,708
Oct 29, 202516.1316.1516.0716.1116.11-0.12%291,402
Oct 28, 202516.2016.2016.0716.1316.13-0.12%205,175
Oct 27, 202516.2416.3016.1116.1516.15-0.25%318,387
Oct 26, 202516.0916.2616.0916.1916.190.62%217,700
Oct 23, 202516.1316.1315.9516.0916.090.94%472,281
Oct 22, 202516.1416.1615.9315.9415.94-1.36%685,759
Oct 21, 202516.5116.5116.0216.1616.16-2.24%790,574
Oct 20, 202516.6516.7016.5116.5316.53-0.78%338,159
Oct 19, 202516.8216.8216.6616.6616.66-0.95%281,390
Oct 16, 202516.6516.8716.6516.8216.821.33%668,335
Oct 15, 202516.9016.9816.6016.6016.60-1.95%1,590,076
Oct 14, 202517.1417.1416.8816.9316.93-0.99%468,639
Oct 13, 202516.8017.1716.8017.1017.102.27%1,015,908
Oct 12, 202516.7016.8416.5916.7216.72-0.95%221,401
Oct 9, 202516.9216.9716.8016.8816.88-0.12%202,490
Oct 8, 202516.9016.9316.7316.9016.90-0.53%393,491
Oct 7, 202516.9817.0416.9216.9916.99-0.53%363,400
Oct 6, 202517.1917.2016.9917.0817.08-0.52%412,036
Oct 5, 202517.1417.1917.1117.1717.170.18%159,020
Oct 2, 202517.1217.1516.9917.1417.140.12%374,519
Oct 1, 202517.2117.2117.1017.1217.12-0.47%302,004
Sep 30, 202517.1417.2017.1117.2017.200.64%274,622
Sep 29, 202517.0017.1016.8517.0917.090.65%255,167
Sep 28, 202516.9117.0316.8716.9816.980.41%145,780
Sep 25, 202517.2517.2516.7616.9116.91-1.74%667,870
Sep 24, 202516.8617.3016.8617.2117.212.38%699,068
Sep 22, 202517.0417.1416.7816.8116.81-1.29%614,131
Sep 21, 202516.5017.0616.4717.0317.033.27%769,929
Sep 18, 202516.4016.4916.2516.4916.491.17%748,501
Sep 17, 202516.2916.3416.0016.3016.300.12%980,936
Sep 16, 202516.1116.2916.0516.2816.281.06%182,132
Sep 15, 202516.0616.1716.0016.1116.11-0.31%320,816
Sep 14, 202516.0816.1716.0616.1616.160.06%192,891
Sep 11, 202516.1716.2216.0616.1516.15-0.19%351,116
Sep 10, 202516.2616.2716.0616.1816.18-0.31%225,336
Sep 9, 202516.1116.3316.1016.2316.230.74%277,798
Sep 8, 202516.3016.5016.0616.1116.11-1.23%253,219
Sep 7, 202516.2916.3416.2816.3116.310.12%54,523
Sep 4, 202516.3416.4116.2516.2916.29-0.12%295,939
Sep 3, 202516.1916.3516.1616.3116.311.18%286,190
Sep 2, 202516.0416.2215.9416.1216.120.50%476,097
Sep 1, 202516.3716.3816.0016.0416.04-2.02%382,834
Aug 31, 202516.6016.6116.3416.3716.37-1.15%221,193
Aug 28, 202516.4016.6516.3616.5616.561.04%577,624
Aug 27, 202516.4616.4816.3416.3916.39-0.36%439,872
Aug 26, 202516.2016.4516.1416.4516.451.54%752,891
Aug 25, 202515.9916.2615.9416.2016.201.57%801,293
Aug 24, 202515.9316.0815.9315.9515.950.44%1,194,615
Aug 21, 202516.0416.0415.8215.8815.88-1.00%1,107,619
Aug 20, 202516.1516.1515.9916.0416.04-0.74%743,000
Aug 19, 202516.2116.2316.0816.1616.16-0.31%707,022
Aug 18, 202516.2916.2916.1616.2116.21-0.31%740,234
Aug 17, 202516.4316.4316.2016.2616.26-0.49%608,497
Aug 14, 202516.1316.3716.0616.3416.341.36%919,043
Aug 13, 202516.4216.4416.0516.1216.12-1.71%621,259
Aug 12, 202516.2116.5016.0016.4016.401.11%1,629,930
Aug 11, 202516.7216.7216.2116.2216.22-2.87%1,523,770
Aug 10, 202516.9016.9516.6716.7016.70-3.91%1,097,004
Aug 7, 202517.4017.4517.2217.3816.88-0.11%1,059,632
Aug 6, 202517.3717.4117.2517.4016.900.35%888,217
Aug 5, 202517.2717.3917.1517.3416.840.70%761,257
Aug 4, 202516.9417.2216.8217.2216.721.83%459,014
Aug 3, 202517.1117.1116.7416.9116.42-0.70%704,415
Jul 31, 202517.2117.2817.0217.0316.54-0.99%834,911
Jul 30, 202517.4117.4317.1417.2016.71-1.21%913,841
Jul 29, 202517.8817.9017.3717.4116.91-2.41%882,164
Jul 28, 202518.0518.0517.7217.8417.33-1.00%609,616
Jul 27, 202518.1618.2417.9418.0217.50-0.77%687,277
Jul 24, 202518.3418.5018.0018.1617.64-0.93%718,306
Jul 23, 202518.3218.3617.9418.3317.80-0.05%537,701
Jul 22, 202518.6318.6718.2618.3417.81-1.34%504,006
Jul 21, 202518.7518.7718.5418.5918.06-0.80%429,679
Jul 20, 202519.0419.0918.7018.7418.20-1.16%368,086
Jul 17, 202518.9019.0618.8918.9618.410.37%486,099