Al Yamamah Steel Industries Company - 1304.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	35.6	35.56	35.56	36.44	35.3	231,918
November 05, 2025	35.88	35.4	35.4	36	35.1	190,484
November 04, 2025	37	35.9	35.9	37.12	35.84	161,953
November 03, 2025	37.46	37.08	37.08	37.52	36.92	146,081
November 02, 2025	37.04	37.42	37.42	37.42	36.1	84,003
October 30, 2025	36.72	36.8	36.8	37.28	36.44	193,614
October 29, 2025	37.9	36.5	36.5	38.3	36.46	277,245
October 28, 2025	37.52	37.9	37.9	38.08	37.38	131,481
October 27, 2025	37.54	37.5	37.5	37.7	37.3	75,435
October 26, 2025	38	37.44	37.44	38.14	37	77,496
October 23, 2025	37.2	37.78	37.78	38.34	37.2	183,580
October 22, 2025	37.62	37.24	37.24	37.92	37	113,023
October 21, 2025	38.06	37.6	37.6	38.12	37.4	130,955
October 20, 2025	38	38	38	38.28	37.82	125,286
October 19, 2025	38.2	37.96	37.96	38.46	37.74	129,075
October 16, 2025	38.8	38.38	38.38	38.84	37.9	365,472
October 15, 2025	37.88	38.36	38.36	38.38	37.82	150,310
October 14, 2025	38.56	37.88	37.88	38.7	37.8	191,886
October 13, 2025	38.34	38.5	38.5	39.08	38.02	327,874
October 12, 2025	36.9	38.3	38.3	38.3	36.3	270,877
October 09, 2025	38.36	37.76	37.76	38.56	37.5	319,083
October 08, 2025	39.18	38.36	38.36	39.5	38	624,064
October 07, 2025	38.72	39.18	39.18	39.42	38.72	582,712
October 06, 2025	37.66	38.7	38.7	38.94	37.64	956,163
October 05, 2025	36.8	37.66	37.66	37.96	36.8	566,064
October 02, 2025	36.5	36.78	36.78	37	36.38	415,846
October 01, 2025	36.74	36.26	36.26	37.2	36.26	831,308
September 30, 2025	36.9	36.7	36.7	37.92	36.48	831,308
September 29, 2025	35.36	36.76	36.76	36.92	35.26	874,641
September 28, 2025	36.08	35.36	35.36	36.3	35.32	338,359
September 25, 2025	36.22	36	36	36.98	35.9	548,055
September 24, 2025	36.06	36.22	36.22	36.94	36	547,055
September 22, 2025	33.98	36.06	36.06	36.98	33.98	1.76M
September 21, 2025	33.6	33.98	33.98	34.2	33.6	238,261
September 18, 2025	33.44	33.84	33.84	33.96	32.9	328,174
September 17, 2025	32.3	33.18	33.18	33.38	32.3	278,507
September 16, 2025	31.8	32.3	32.3	32.3	31.74	123,771
September 15, 2025	31.8	31.8	31.8	32	31.38	101,180
September 14, 2025	31.8	31.76	31.76	31.96	31.02	120,349
September 11, 2025	32.18	31.86	31.86	32.44	31.84	161,433
September 10, 2025	32.7	32.18	32.18	32.7	32.14	154,830
September 09, 2025	32.52	32.7	32.7	32.9	32.14	237,194
September 08, 2025	33.34	32.6	32.6	33.64	32.52	365,980
September 07, 2025	34.18	33.64	33.64	34.22	33.5	201,427
September 04, 2025	33.4	34.18	34.18	34.8	33.4	641,970
September 03, 2025	33.2	33.4	33.4	33.96	33.16	166,404
September 02, 2025	33.44	33.1	33.1	33.44	32.64	247,642
September 01, 2025	33	33.46	33.46	33.72	32.9	365,243
August 31, 2025	34.26	33.44	33.44	34.4	33	294,973
August 28, 2025	33.9	34.26	34.26	34.44	33.72	216,105
August 27, 2025	34.24	33.9	33.9	34.34	33.72	213,085
August 26, 2025	34.1	34.26	34.26	34.42	34.04	264,606
August 25, 2025	35	34.1	34.1	35.2	33.96	549,182
August 24, 2025	34.72	35.08	35.08	35.54	34.6	1.15M
August 21, 2025	33.92	34.4	34.4	34.44	33.66	219,362
August 20, 2025	33.12	33.96	33.96	34.4	33.12	336,243
August 19, 2025	32.98	33.4	33.4	34.12	32.8	524,587
August 18, 2025	32.62	32.9	32.9	33.44	32.4	289,190
August 17, 2025	32.8	32.6	32.6	33	32.4	303,457
August 14, 2025	32.9	33.1	33.1	33.22	32.9	124,102

Al Yamamah Steel Industries Company (1304.SR) SAU