Yanbu Cement Company - 3060.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	15.16	14.84	14.84	15.16	14.8	287,804
February 18, 2026	15.1	15.16	15.16	15.18	15.01	185,011
February 17, 2026	15.11	15.09	15.09	15.3	15	500,531
February 16, 2026	15.1	15.15	15.15	15.2	15.08	306,872
February 15, 2026	14.94	15.08	15.08	15.09	14.94	145,031
February 12, 2026	14.98	15.03	15.03	15.07	14.92	266,598
February 11, 2026	15.15	14.98	14.98	15.15	14.9	429,429
February 10, 2026	15.15	15.15	15.15	15.2	15	315,181
February 09, 2026	15.29	15.12	15.12	15.29	15.08	150,871
February 08, 2026	15.05	15.17	15.17	15.25	15.05	143,735
February 05, 2026	15.32	15.05	15.05	15.35	15	262,891
February 04, 2026	15.38	15.37	15.37	15.43	15.29	294,058
February 03, 2026	15.47	15.38	15.38	15.52	15.37	201,118
February 02, 2026	15.39	15.47	15.47	15.48	15.19	278,028
February 01, 2026	15.61	15.43	15.43	15.68	15.33	309,480
January 29, 2026	15.82	15.61	15.61	15.83	15.52	353,358
January 28, 2026	15.9	15.79	15.79	15.92	15.77	320,578
January 27, 2026	15.57	15.84	15.84	15.85	15.55	360,249
January 26, 2026	15.73	15.53	15.53	15.74	15.53	264,901
January 25, 2026	15.44	15.73	15.73	15.77	15.43	385,344
January 22, 2026	15.3	15.4	15.4	15.4	15.29	259,412
January 21, 2026	15.22	15.29	15.29	15.35	15.22	228,002
January 20, 2026	15.2	15.27	15.27	15.37	15.15	485,834
January 19, 2026	15.23	15.18	15.18	15.25	15.15	257,763
January 18, 2026	15.13	15.23	15.23	15.25	15.13	212,090
January 15, 2026	15.12	15.09	15.09	15.22	15.01	457,869
January 14, 2026	15.23	15.19	15.19	15.38	15.09	442,691
January 13, 2026	15.06	15.19	15.19	15.23	15.03	340,034
January 12, 2026	15.11	15.06	15.06	15.19	15.03	315,706
January 11, 2026	14.87	15.14	15.14	15.14	14.87	269,718
January 08, 2026	14.8	14.87	14.87	14.9	14.61	322,746
January 07, 2026	14.52	14.74	14.74	14.91	14.51	572,265
January 06, 2026	14.36	14.41	14.41	14.48	14.31	219,966
January 05, 2026	14.36	14.34	14.34	14.44	14.3	272,316
January 04, 2026	14.59	14.36	14.36	14.59	14.29	330,089
January 01, 2026	14.49	14.68	14.68	14.7	14.43	247,803
December 31, 2025	14.32	14.43	14.43	14.45	14.32	216,570
December 30, 2025	14.34	14.25	14.25	14.45	14.22	370,773
December 29, 2025	14.22	14.29	14.29	14.36	14.18	214,688
December 28, 2025	14.32	14.22	14.22	14.36	14.18	251,770
December 25, 2025	14.28	14.32	14.32	14.4	14.25	235,982
December 24, 2025	14.22	14.29	14.29	14.33	14.19	300,833
December 23, 2025	14.2	14.25	14.25	14.32	14.17	575,864
December 22, 2025	14.36	14.22	14.22	14.37	14.18	462,851
December 21, 2025	14.41	14.36	14.36	14.44	14.33	430,565
December 18, 2025	14.37	14.41	14.41	14.41	14.18	867,566
December 17, 2025	14.5	14.31	14.31	14.5	14.23	587,471
December 16, 2025	14.74	14.49	14.49	14.75	14.46	483,237
December 15, 2025	14.76	14.75	14.75	14.76	14.62	384,205
December 14, 2025	15.04	14.71	14.71	15.06	14.7	459,662
December 11, 2025	15.4	15	15	15.4	15	966,019
December 10, 2025	15.35	15.34	15.34	15.47	15.26	806,848
December 09, 2025	16.05	16.12	16.12	16.35	16.04	1.15M
December 08, 2025	16.03	16.05	16.05	16.12	15.96	805,798
December 07, 2025	15.99	16	16	16.12	15.79	1.05M
December 04, 2025	15.32	15.38	15.38	15.5	15.27	264,867
December 03, 2025	15.26	15.31	15.31	15.38	15.24	205,468
December 02, 2025	15.3	15.26	15.26	15.42	15.2	179,419
December 01, 2025	15.2	15.28	15.28	15.28	15.18	104,872
November 30, 2025	15.34	15.2	15.2	15.39	15.2	102,417

Yanbu Cement Company (3060.SR) SAU