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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	33.3	33	33	33.46	32.32	151,613
August 12, 2025	32.72	33.2	33.2	33.44	32.4	297,305
August 11, 2025	33.56	32.78	32.78	33.58	32.76	263,033
August 10, 2025	33.8	33.62	33.62	34.14	33	551,130
August 07, 2025	34.18	34.76	34.76	35	34	525,994
August 06, 2025	33.6	34.26	34.26	34.28	33.48	193,186
August 05, 2025	34	33.6	33.6	34.3	33	331,352
August 04, 2025	34.28	33.9	33.9	34.58	33.9	313,869
August 03, 2025	34.48	34.12	34.12	34.5	33.92	214,346
July 31, 2025	34.52	34.5	34.5	34.92	34.18	351,026
July 30, 2025	34	34.8	34.8	34.86	33.76	294,884
July 29, 2025	34.5	34.18	34.18	34.5	33.7	429,777
July 28, 2025	34.64	34.42	34.42	34.78	34.18	202,501
July 27, 2025	34.16	34.62	34.62	35.3	34.16	482,573
July 24, 2025	34.68	34.1	34.1	34.84	34	232,610
July 23, 2025	34.52	34.68	34.68	34.98	34.26	220,601
July 22, 2025	34.66	34.5	34.5	35.2	33.8	415,560
July 21, 2025	34.96	34.58	34.58	34.96	33.74	341,774
July 20, 2025	34.4	34.44	34.44	35.3	34.3	552,832
July 17, 2025	34.42	34.16	34.16	34.42	34	315,010
July 16, 2025	34.22	34.42	34.42	35	33.78	1.42M
July 15, 2025	33.56	33.22	33.22	33.7	33.12	121,842
July 14, 2025	33.74	33.56	33.56	33.88	33.14	313,044
July 13, 2025	33.38	33.82	33.82	34.4	33.1	1.02M
July 10, 2025	32.5	32.98	32.98	33.2	32.46	411,516
July 09, 2025	32.28	32.48	32.48	32.62	32.18	199,890
July 08, 2025	32.32	32.28	32.28	32.62	32.28	227,819
July 07, 2025	32.4	32.5	32.5	32.82	32.26	329,276

Al Yamamah Steel Industries Company (1304.SR) SAU