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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	29.9	29.7	29.7	29.9	29.22	278,867
September 14, 2025	30.12	29.46	29.46	30.16	29.36	220,377
September 11, 2025	30.42	30	30	30.42	29.8	389,677
September 10, 2025	30.74	30.44	30.44	30.74	29.9	282,386
September 09, 2025	30.7	30.82	30.82	31.12	30.56	208,081
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

Yamama Saudi Cement Company (3020.SR) SAU