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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	31.8	30.7	30.7	31.8	30.66	385,196
September 07, 2025	32	31.56	31.56	32.12	31.44	70,795
September 04, 2025	32.16	31.9	31.9	32.42	31.72	218,115
September 03, 2025	32.08	32.32	32.32	32.48	32.02	65,301
September 02, 2025	32.5	32.08	32.08	32.5	31.88	174,505
September 01, 2025	33	32.6	32.6	33	32.36	157,067
August 31, 2025	33.18	32.98	32.98	33.18	32.76	67,947
August 28, 2025	33.5	32.92	32.92	33.5	32.92	135,555
August 27, 2025	33.5	33.52	33.52	33.76	33.16	167,485
August 26, 2025	33.48	33.5	33.5	33.5	32.82	225,259
August 25, 2025	33.78	33.36	33.36	33.78	33.14	78,247
August 24, 2025	34	33.7	33.7	34	33.6	166,940
August 21, 2025	33.54	33.8	33.8	33.92	33.48	238,868
August 20, 2025	34	33.7	33.7	34	33.42	115,734
August 19, 2025	33.7	33.7	33.7	33.84	33.38	124,956
August 18, 2025	33.8	33.82	33.82	33.98	33.34	213,523
August 17, 2025	33.6	33.8	33.8	33.84	33.22	128,707
August 14, 2025	32.94	33.44	33.44	33.44	32.58	134,100
August 13, 2025	33.28	32.9	32.9	33.6	32.88	96,539
August 12, 2025	33.48	33.54	33.54	33.66	33.2	104,950
August 11, 2025	34.3	33.5	33.5	34.3	33.36	133,034
August 10, 2025	33.94	34.32	34.32	34.5	33.74	184,924
August 07, 2025	33	33.74	33.74	33.8	32.88	221,308
August 06, 2025	33.44	33.3	33.3	33.64	33	116,308
August 05, 2025	33.42	33.44	33.44	33.66	33.22	136,634
August 04, 2025	32.72	33.28	33.28	33.28	32.72	101,044
August 03, 2025	32.88	33.12	33.12	33.18	32.32	101,206
July 31, 2025	34.1	32.88	32.88	34.3	32.78	674,242
July 30, 2025	33.8	34.18	34.18	34.44	33.8	180,787
July 29, 2025	35.08	34.36	34.36	35.08	33.82	271,544
July 28, 2025	35.2	35	35	35.2	34.62	82,778
July 27, 2025	34	35.2	35.2	35.2	34	151,714
July 24, 2025	34.76	35.14	35.14	35.22	34.6	110,062
July 23, 2025	34.18	34.84	34.84	34.84	33.66	191,297
July 22, 2025	34.5	34.2	34.2	34.58	34.08	77,344
July 21, 2025	35.32	34.5	34.5	35.32	34.46	206,845
July 20, 2025	35.5	35.42	35.42	35.94	35.34	29,019
July 17, 2025	35.26	35.84	35.84	35.84	35.26	59,272
July 16, 2025	35.8	35.5	35.5	35.84	35.4	75,528
July 15, 2025	35.92	35.8	35.8	36.3	35.78	120,277
July 14, 2025	35.9	36.08	36.08	36.3	35.9	75,427
July 13, 2025	36.42	36	36	36.58	35.94	73,446
July 10, 2025	36.3	36.42	36.42	36.6	36.18	150,069
July 09, 2025	36.36	36.3	36.3	36.36	36	78,752
July 08, 2025	35.88	36.36	36.36	36.8	35.88	500,686
July 07, 2025	35.42	35.88	35.88	35.88	35.32	210,646
July 06, 2025	34.84	35.86	35.86	35.86	34.84	256,752
July 03, 2025	34.3	34.84	34.84	34.9	34.16	346,876
July 02, 2025	34.18	34.3	34.3	34.38	33.88	123,541
July 01, 2025	34.02	34.04	34.04	34.2	33.84	145,280
June 30, 2025	33.96	34.06	34.06	34.2	33.64	262,369
June 29, 2025	33.98	33.96	33.96	34.06	33.7	199,357
June 26, 2025	33.45	33.8	33.8	33.85	33.3	276,390
June 25, 2025	33.5	33.5	33.5	33.8	33.15	211,463
June 24, 2025	34	33.35	33.35	34	32.8	308,098
June 23, 2025	32.6	33	33	33	32.5	80,183
June 22, 2025	32.5	32.4	32.4	32.7	32.25	227,185
June 19, 2025	32.3	32.5	32.5	32.7	31.85	219,002
June 18, 2025	32.1	32.1	32.1	32.25	31.65	243,484
June 17, 2025	32.6	32.25	32.25	32.8	32.15	392,550

Yamama Saudi Cement Company (3020.SR) SAU