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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	15.45	15.32	15.32	15.45	15.22	243,377
November 26, 2025	15.37	15.33	15.33	15.38	15.2	254,329
November 25, 2025	15.58	15.37	15.37	15.67	15.37	148,541
November 24, 2025	15.6	15.69	15.69	15.69	15.56	184,192
November 23, 2025	15.69	15.64	15.64	15.78	15.62	100,118
November 20, 2025	15.58	15.69	15.69	15.69	15.5	106,126
November 19, 2025	15.55	15.58	15.58	15.62	15.5	138,035
November 18, 2025	15.35	15.55	15.55	15.55	15.32	275,130
November 17, 2025	15.6	15.4	15.4	15.6	15.34	198,836
November 16, 2025	15.76	15.57	15.57	15.77	15.57	197,610
November 13, 2025	15.7	15.78	15.78	15.8	15.6	244,951
November 12, 2025	15.95	15.7	15.7	15.95	15.65	293,668
November 11, 2025	15.98	15.83	15.83	15.98	15.8	125,544
November 10, 2025	15.71	15.86	15.86	15.92	15.71	208,188
November 09, 2025	15.83	15.71	15.71	15.84	15.7	171,142
November 06, 2025	15.72	15.85	15.85	15.88	15.71	362,299
November 05, 2025	16	15.89	15.89	16	15.85	261,301
November 04, 2025	16.02	16.01	16.01	16.06	15.93	276,695
November 03, 2025	16.16	16.05	16.05	16.16	16.01	319,885
November 02, 2025	16.32	16.17	16.17	16.4	16.17	329,757
October 30, 2025	16.21	16.21	16.21	16.33	16.16	599,708
October 29, 2025	16.13	16.11	16.11	16.15	16.07	291,402
October 28, 2025	16.2	16.13	16.13	16.2	16.07	205,175
October 27, 2025	16.24	16.15	16.15	16.3	16.11	318,387
October 26, 2025	16.09	16.19	16.19	16.26	16.09	472,281
October 23, 2025	16.13	16.09	16.09	16.13	15.95	472,281

Yanbu Cement Company (3060.SR) SAU