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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	39.6	38.72	38.72	40.02	38.62	525,923
February 18, 2026	38.74	39.56	39.56	40.16	38.4	572,518
February 17, 2026	39.4	39.02	39.02	39.4	38.7	201,658
February 16, 2026	38.66	39.36	39.36	40.3	38.66	574,789
February 15, 2026	39.26	39	39	39.6	38.88	222,981
February 12, 2026	39.48	39.38	39.38	39.98	39.14	423,334
February 11, 2026	39.36	39.28	39.28	39.4	38.68	230,912
February 10, 2026	37.94	39.24	39.24	39.46	37.88	478,160
February 09, 2026	39.8	37.96	37.96	40.2	37.96	1.1M
February 08, 2026	37.94	38.78	38.78	39.06	37.94	334,897
February 05, 2026	38.08	37.9	37.9	38.12	37.44	166,751
February 04, 2026	38	38.1	38.1	38.72	37.88	169,454
February 03, 2026	38.02	38	38	38.3	37.82	122,178
February 02, 2026	38.48	38.02	38.02	38.5	37.76	143,840
February 01, 2026	37.96	38.5	38.5	38.6	37.44	194,227
January 29, 2026	38.52	37.96	37.96	38.78	37.62	279,118
January 28, 2026	39.22	38.62	38.62	39.22	38.62	184,575
January 27, 2026	39	39	39	39.52	38.76	517,655
January 26, 2026	38.84	39	39	39.3	38.84	395,297
January 25, 2026	38.8	38.84	38.84	39.84	38.7	363,388
January 22, 2026	39.3	38.8	38.8	39.3	38.46	292,090
January 21, 2026	39.12	38.9	38.9	39.6	38.7	317,948
January 20, 2026	39.12	39.12	39.12	39.6	38.36	585,995
January 19, 2026	36.16	39.22	39.22	39.6	35.94	1.31M
January 18, 2026	36.34	36.1	36.1	36.88	35.88	286,157
January 15, 2026	35.6	36.34	36.34	37.04	35.6	443,416
January 14, 2026	36.08	36.2	36.2	36.66	35.4	297,042
January 13, 2026	36.28	36.06	36.06	36.8	36	395,935
January 12, 2026	36.42	36.14	36.14	36.74	35.6	643,492
January 11, 2026	37.1	36.44	36.44	37.4	36.36	279,101
January 08, 2026	36.24	37.06	37.06	37.42	35.94	624,358
January 07, 2026	36.88	36.24	36.24	37.1	36.04	282,484
January 06, 2026	35.12	36.14	36.14	36.32	35.12	648,173
January 05, 2026	32.82	35	35	35.98	32.82	1.08M
January 04, 2026	32.4	33	33	33.2	31.88	269,558
January 01, 2026	32.1	32.4	32.4	32.5	31.72	108,309
December 31, 2025	31.2	32.08	32.08	32.68	31.2	630,281
December 30, 2025	30.06	30.98	30.98	31.46	29.82	475,985
December 29, 2025	29.8	30.5	30.5	31.24	29.18	1.83M
December 28, 2025	33.46	32.28	32.28	33.54	32.2	169,266
December 25, 2025	33.68	33.5	33.5	33.68	33.14	382,164
December 24, 2025	32.7	33.68	33.68	34.06	32.2	664,625
December 23, 2025	31.7	32.7	32.7	32.78	31.44	338,645
December 22, 2025	31.62	31.42	31.42	31.74	31.06	220,923
December 21, 2025	31.26	31.8	31.8	32.2	31.24	295,558
December 18, 2025	31.7	31.3	31.3	31.7	29.7	507,327
December 17, 2025	31.14	31.7	31.7	31.86	31.1	85,447
December 16, 2025	32.14	31.44	31.44	32.14	31.2	137,495
December 15, 2025	32.18	32.02	32.02	32.3	31.82	140,454
December 14, 2025	33.7	32.2	32.2	33.7	31.9	239,303
December 11, 2025	33.5	33.8	33.8	33.82	33.18	171,540
December 10, 2025	33	33.46	33.46	33.48	33	95,958
December 09, 2025	32.9	33	33	33.1	32.7	104,095
December 08, 2025	33.24	33.06	33.06	33.58	32.74	170,439
December 07, 2025	32.62	33.32	33.32	33.72	32.62	211,699
December 04, 2025	33.18	32.62	32.62	33.32	32.6	220,422
December 03, 2025	32.34	33	33	33.1	32.28	296,462
December 02, 2025	32.54	32.1	32.1	32.98	31.92	401,719
December 01, 2025	33.1	32.5	32.5	33.42	32.32	234,101
November 30, 2025	33.88	33.1	33.1	34.2	33.1	149,168

Al Yamamah Steel Industries Company (1304.SR) SAU