Yamama Saudi Cement Company - 3020.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	23.17	24.2	24.2	24.27	23.02	1.14M
December 08, 2025	23.58	23.18	23.18	23.58	23	499,052
December 07, 2025	23.78	23.45	23.45	23.78	23.33	146,214
December 04, 2025	23.83	23.63	23.63	23.83	23.44	423,455
December 03, 2025	23.22	23.63	23.63	23.83	23.15	367,012
December 02, 2025	22.8	23.25	23.25	23.25	22.8	429,735
December 01, 2025	22.92	22.79	22.79	22.93	22.59	349,708
November 30, 2025	23.21	22.7	22.7	23.25	22.7	360,651
November 27, 2025	23.35	23.2	23.2	23.42	23.15	467,734
November 26, 2025	23.6	23.35	23.35	23.61	23.13	375,902
November 25, 2025	23.6	23.6	23.6	23.94	23.44	623,581
November 24, 2025	23.67	23.62	23.62	23.73	23.51	367,158
November 23, 2025	23.75	23.7	23.7	23.8	23.63	339,041
November 20, 2025	23.81	23.75	23.75	23.86	23.68	301,256
November 19, 2025	23.99	23.77	23.77	23.99	23.67	235,509
November 18, 2025	23.91	23.81	23.81	24.07	23.79	525,166
November 17, 2025	24.2	23.96	23.96	24.33	23.9	407,506
November 16, 2025	24.92	24.2	24.2	24.92	24.2	392,535
November 13, 2025	25.32	24.96	24.96	25.32	24.79	1.25M
November 12, 2025	25.6	25.32	25.32	25.6	25.14	689,012
November 11, 2025	25.68	25.6	25.6	25.84	25.44	300,415
November 10, 2025	25.94	25.66	25.66	26.02	25.48	926,234
November 09, 2025	26.72	26.08	26.08	26.72	25.9	558,017
November 06, 2025	26.6	26.64	26.64	26.72	26.5	213,993
November 05, 2025	26.9	26.7	26.7	26.9	26.48	769,245
November 04, 2025	27.18	26.92	26.92	27.3	26.74	590,751
November 03, 2025	27.34	27.18	27.18	27.34	27.04	598,966
November 02, 2025	27.4	27.3	27.3	27.42	27.16	264,233
October 30, 2025	27.3	27.4	27.4	27.5	27.12	956,014
October 29, 2025	27.5	27.38	27.38	27.5	27.08	582,219
October 28, 2025	27.34	27.46	27.46	27.74	27.3	740,346
October 27, 2025	27.42	27.38	27.38	27.48	27.18	1.12M
October 26, 2025	27.22	27.34	27.34	27.48	27.18	501,635
October 23, 2025	27	27.2	27.2	27.32	26.94	1.03M
October 22, 2025	28.4	27	27	28.44	26.98	3.17M
October 21, 2025	29.24	28.46	28.46	29.44	28.46	5.43M
October 20, 2025	32.14	31.62	31.62	32.28	31.44	670,427
October 19, 2025	32.06	32.1	32.1	32.36	31.84	256,791
October 16, 2025	32.38	32.1	32.1	32.38	32	408,145
October 15, 2025	32.48	32.38	32.38	32.48	32.12	381,103
October 14, 2025	32.7	32.4	32.4	32.7	32.06	703,517
October 13, 2025	32.44	32.5	32.5	32.68	32.38	637,906
October 12, 2025	32.08	32.5	32.5	32.58	31.98	241,289
October 09, 2025	32.2	32.28	32.28	32.54	32.1	432,326
October 08, 2025	32.34	32.32	32.32	32.48	31.94	282,296
October 07, 2025	31.62	32.32	32.32	32.32	31.5	529,007
October 06, 2025	31.34	31.58	31.58	31.74	31.34	301,698
October 05, 2025	31.22	31.34	31.34	31.6	31.2	246,408
October 02, 2025	31.5	31.2	31.2	31.5	31	421,152
October 01, 2025	31.74	31.5	31.5	31.86	31.28	379,928
September 30, 2025	31.3	31.74	31.74	31.78	31.22	460,393
September 29, 2025	30.48	31.2	31.2	31.34	30.42	562,440
September 28, 2025	30.48	30.48	30.48	30.56	30.32	175,559
September 25, 2025	31.3	30.48	30.48	31.3	30.28	450,893
September 24, 2025	30.02	30.98	30.98	31.34	30	1.2M
September 22, 2025	30.06	29.96	29.96	30.06	29.8	283,982
September 21, 2025	30.14	30.06	30.06	30.34	29.96	378,132
September 18, 2025	30	30.46	30.46	30.46	29.78	604,797
September 17, 2025	29.82	30	30	30.06	29.52	531,351
September 16, 2025	29.7	29.7	29.7	29.76	29.4	312,858

Yamama Saudi Cement Company (3020.SR) SAU