Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia
· Delayed Price · Currency is SAR 14.40
-0.16 (-1.10%)
Mar 10, 2026, 11:18 AM AST
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.48 | 14.67 | 14.36 | 14.56 | 14.56 | 0.83% | 825,834 |
| Mar 8, 2026 | 14.14 | 14.55 | 14.14 | 14.44 | 14.44 | 1.40% | 283,567 |
| Mar 5, 2026 | 14.21 | 14.40 | 14.19 | 14.24 | 14.24 | -0.07% | 302,334 |
| Mar 4, 2026 | 13.92 | 14.92 | 13.92 | 14.25 | 14.25 | 2.44% | 374,639 |
| Mar 3, 2026 | 13.92 | 14.00 | 13.87 | 13.91 | 13.91 | -0.07% | 393,863 |
| Mar 2, 2026 | 14.28 | 14.35 | 13.88 | 13.92 | 13.92 | -1.90% | 468,046 |
| Mar 1, 2026 | 14.28 | 14.30 | 14.09 | 14.19 | 14.19 | -1.11% | 241,698 |
| Feb 26, 2026 | 14.48 | 14.52 | 14.35 | 14.35 | 14.35 | -0.97% | 471,181 |
| Feb 25, 2026 | 14.52 | 14.65 | 14.48 | 14.49 | 14.49 | -0.21% | 177,708 |
| Feb 24, 2026 | 14.75 | 14.75 | 14.52 | 14.52 | 14.52 | -1.63% | 206,141 |
| Feb 23, 2026 | 14.83 | 14.89 | 14.61 | 14.76 | 14.76 | -0.54% | 301,561 |
| Feb 19, 2026 | 15.16 | 15.16 | 14.80 | 14.84 | 14.84 | -2.11% | 287,804 |
| Feb 18, 2026 | 15.10 | 15.18 | 15.01 | 15.16 | 15.16 | 0.46% | 185,011 |
| Feb 17, 2026 | 15.11 | 15.30 | 15.00 | 15.09 | 15.09 | -0.40% | 500,531 |
| Feb 16, 2026 | 15.10 | 15.20 | 15.08 | 15.15 | 15.15 | 0.46% | 306,872 |
| Feb 15, 2026 | 14.94 | 15.09 | 14.94 | 15.08 | 15.08 | 0.33% | 145,031 |
| Feb 12, 2026 | 14.98 | 15.07 | 14.92 | 15.03 | 15.03 | 0.33% | 266,598 |
| Feb 11, 2026 | 15.15 | 15.15 | 14.90 | 14.98 | 14.98 | -1.12% | 429,429 |
| Feb 10, 2026 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | 0.20% | 315,181 |
| Feb 9, 2026 | 15.29 | 15.29 | 15.08 | 15.12 | 15.12 | -0.33% | 150,871 |
| Feb 8, 2026 | 15.05 | 15.25 | 15.05 | 15.17 | 15.17 | 0.80% | 143,735 |
| Feb 5, 2026 | 15.32 | 15.35 | 15.00 | 15.05 | 15.05 | -2.08% | 262,891 |
| Feb 4, 2026 | 15.38 | 15.43 | 15.29 | 15.37 | 15.37 | -0.07% | 294,058 |
| Feb 3, 2026 | 15.47 | 15.52 | 15.37 | 15.38 | 15.38 | -0.58% | 201,118 |
| Feb 2, 2026 | 15.39 | 15.48 | 15.19 | 15.47 | 15.47 | 0.26% | 278,028 |
| Feb 1, 2026 | 15.61 | 15.68 | 15.33 | 15.43 | 15.43 | -1.15% | 309,480 |
| Jan 29, 2026 | 15.82 | 15.83 | 15.52 | 15.61 | 15.61 | -1.14% | 353,358 |
| Jan 28, 2026 | 15.90 | 15.92 | 15.77 | 15.79 | 15.79 | -0.32% | 320,578 |
| Jan 27, 2026 | 15.57 | 15.85 | 15.55 | 15.84 | 15.84 | 2.00% | 360,249 |
| Jan 26, 2026 | 15.73 | 15.74 | 15.53 | 15.53 | 15.53 | -1.27% | 264,901 |
| Jan 25, 2026 | 15.44 | 15.77 | 15.43 | 15.73 | 15.73 | 2.14% | 385,344 |
| Jan 22, 2026 | 15.30 | 15.40 | 15.29 | 15.40 | 15.40 | 0.72% | 259,412 |
| Jan 21, 2026 | 15.22 | 15.35 | 15.22 | 15.29 | 15.29 | 0.13% | 225,591 |
| Jan 20, 2026 | 15.20 | 15.37 | 15.15 | 15.27 | 15.27 | 0.59% | 485,834 |
| Jan 19, 2026 | 15.23 | 15.25 | 15.15 | 15.18 | 15.18 | -0.33% | 257,763 |
| Jan 18, 2026 | 15.13 | 15.25 | 15.13 | 15.23 | 15.23 | 0.93% | 212,090 |
| Jan 15, 2026 | 15.12 | 15.22 | 15.01 | 15.09 | 15.09 | -0.66% | 457,869 |
| Jan 14, 2026 | 15.23 | 15.38 | 15.09 | 15.19 | 15.19 | - | 442,691 |
| Jan 13, 2026 | 15.06 | 15.23 | 15.03 | 15.19 | 15.19 | 0.86% | 340,034 |
| Jan 12, 2026 | 15.11 | 15.19 | 15.03 | 15.06 | 15.06 | -0.53% | 315,706 |
| Jan 11, 2026 | 14.87 | 15.14 | 14.87 | 15.14 | 15.14 | 1.82% | 269,718 |
| Jan 8, 2026 | 14.80 | 14.90 | 14.61 | 14.87 | 14.87 | 0.88% | 322,746 |
| Jan 7, 2026 | 14.52 | 14.91 | 14.51 | 14.74 | 14.74 | 2.29% | 572,265 |
| Jan 6, 2026 | 14.36 | 14.48 | 14.31 | 14.41 | 14.41 | 0.42% | 219,966 |
| Jan 5, 2026 | 14.36 | 14.44 | 14.30 | 14.35 | 14.35 | -0.07% | 285,143 |
| Jan 4, 2026 | 14.59 | 14.59 | 14.29 | 14.36 | 14.36 | -2.18% | 330,089 |
| Jan 1, 2026 | 14.49 | 14.70 | 14.43 | 14.68 | 14.68 | 1.73% | 247,803 |
| Dec 31, 2025 | 14.32 | 14.45 | 14.32 | 14.43 | 14.43 | 1.26% | 216,570 |
| Dec 30, 2025 | 14.34 | 14.45 | 14.22 | 14.25 | 14.25 | -0.28% | 370,773 |
| Dec 29, 2025 | 14.22 | 14.36 | 14.18 | 14.29 | 14.29 | 0.49% | 214,688 |
| Dec 28, 2025 | 14.32 | 14.36 | 14.18 | 14.22 | 14.22 | -0.70% | 251,770 |
| Dec 25, 2025 | 14.28 | 14.40 | 14.25 | 14.32 | 14.32 | 0.21% | 235,982 |
| Dec 24, 2025 | 14.22 | 14.33 | 14.19 | 14.29 | 14.29 | 0.28% | 300,833 |
| Dec 23, 2025 | 14.20 | 14.32 | 14.17 | 14.25 | 14.25 | 0.21% | 575,864 |
| Dec 22, 2025 | 14.36 | 14.37 | 14.18 | 14.22 | 14.22 | -0.97% | 462,851 |
| Dec 21, 2025 | 14.41 | 14.44 | 14.33 | 14.36 | 14.36 | -0.35% | 430,565 |
| Dec 18, 2025 | 14.37 | 14.41 | 14.18 | 14.41 | 14.41 | 0.70% | 867,566 |
| Dec 17, 2025 | 14.50 | 14.50 | 14.23 | 14.31 | 14.31 | -1.24% | 587,471 |
| Dec 16, 2025 | 14.74 | 14.75 | 14.46 | 14.49 | 14.49 | -1.76% | 483,237 |
| Dec 15, 2025 | 14.76 | 14.76 | 14.62 | 14.75 | 14.75 | 0.27% | 384,205 |
| Dec 14, 2025 | 15.04 | 15.06 | 14.70 | 14.71 | 14.71 | -1.93% | 459,662 |
| Dec 11, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.22% | 966,019 |
| Dec 10, 2025 | 15.35 | 15.47 | 15.26 | 15.34 | 15.34 | -4.84% | 806,848 |
| Dec 9, 2025 | 16.05 | 16.35 | 16.04 | 16.12 | 15.37 | 0.44% | 1,151,904 |
| Dec 8, 2025 | 16.03 | 16.12 | 15.96 | 16.05 | 15.31 | 0.31% | 805,798 |
| Dec 7, 2025 | 15.99 | 16.12 | 15.79 | 16.00 | 15.26 | 4.03% | 1,049,447 |
| Dec 4, 2025 | 15.32 | 15.50 | 15.27 | 15.38 | 14.67 | 0.46% | 264,867 |
| Dec 3, 2025 | 15.26 | 15.38 | 15.24 | 15.31 | 14.60 | 0.33% | 205,468 |
| Dec 2, 2025 | 15.30 | 15.42 | 15.20 | 15.26 | 14.55 | -0.13% | 179,419 |
| Dec 1, 2025 | 15.20 | 15.28 | 15.18 | 15.28 | 14.57 | 0.53% | 104,872 |
| Nov 30, 2025 | 15.34 | 15.39 | 15.20 | 15.20 | 14.49 | -0.78% | 102,417 |
| Nov 27, 2025 | 15.45 | 15.45 | 15.22 | 15.32 | 14.61 | -0.07% | 243,377 |
| Nov 26, 2025 | 15.37 | 15.38 | 15.20 | 15.33 | 14.62 | -0.26% | 254,329 |
| Nov 25, 2025 | 15.58 | 15.67 | 15.37 | 15.37 | 14.66 | -2.04% | 148,541 |
| Nov 24, 2025 | 15.60 | 15.69 | 15.56 | 15.69 | 14.96 | 0.32% | 184,192 |
| Nov 23, 2025 | 15.69 | 15.78 | 15.62 | 15.64 | 14.91 | -0.32% | 100,118 |
| Nov 20, 2025 | 15.58 | 15.69 | 15.50 | 15.69 | 14.96 | 0.71% | 106,126 |
| Nov 19, 2025 | 15.55 | 15.62 | 15.50 | 15.58 | 14.86 | 0.19% | 138,035 |
| Nov 18, 2025 | 15.35 | 15.55 | 15.32 | 15.55 | 14.83 | 0.97% | 275,130 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.34 | 15.40 | 14.69 | -1.09% | 198,836 |
| Nov 16, 2025 | 15.76 | 15.77 | 15.57 | 15.57 | 14.85 | -1.33% | 197,610 |
| Nov 13, 2025 | 15.70 | 15.80 | 15.60 | 15.78 | 15.05 | 0.51% | 244,951 |
| Nov 12, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 14.97 | -0.82% | 293,668 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.80 | 15.83 | 15.10 | -0.19% | 125,544 |
| Nov 10, 2025 | 15.71 | 15.92 | 15.71 | 15.86 | 15.12 | 0.95% | 208,188 |
| Nov 9, 2025 | 15.83 | 15.84 | 15.70 | 15.71 | 14.98 | -0.88% | 171,142 |
| Nov 6, 2025 | 15.72 | 15.88 | 15.71 | 15.85 | 15.11 | -0.25% | 362,299 |
| Nov 5, 2025 | 16.00 | 16.00 | 15.85 | 15.89 | 15.15 | -0.75% | 261,301 |
| Nov 4, 2025 | 16.02 | 16.06 | 15.93 | 16.01 | 15.27 | -0.25% | 276,695 |
| Nov 3, 2025 | 16.16 | 16.16 | 16.01 | 16.05 | 15.31 | -0.74% | 319,885 |
| Nov 2, 2025 | 16.32 | 16.40 | 16.17 | 16.17 | 15.42 | -0.25% | 329,757 |
| Oct 30, 2025 | 16.21 | 16.33 | 16.16 | 16.21 | 15.46 | 0.62% | 599,708 |
| Oct 29, 2025 | 16.13 | 16.15 | 16.07 | 16.11 | 15.36 | -0.12% | 291,402 |
| Oct 28, 2025 | 16.20 | 16.20 | 16.07 | 16.13 | 15.38 | -0.12% | 205,175 |
| Oct 27, 2025 | 16.24 | 16.30 | 16.11 | 16.15 | 15.40 | -0.25% | 318,387 |
| Oct 26, 2025 | 16.09 | 16.26 | 16.09 | 16.19 | 15.44 | 0.62% | 217,700 |
| Oct 23, 2025 | 16.13 | 16.13 | 15.95 | 16.09 | 15.34 | 0.94% | 472,281 |
| Oct 22, 2025 | 16.14 | 16.16 | 15.93 | 15.94 | 15.20 | -1.36% | 685,759 |
| Oct 21, 2025 | 16.51 | 16.51 | 16.02 | 16.16 | 15.41 | -2.24% | 790,574 |
| Oct 20, 2025 | 16.65 | 16.70 | 16.51 | 16.53 | 15.76 | -0.78% | 338,159 |