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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	16.14	15.94	15.94	16.16	15.93	685,759
October 21, 2025	16.51	16.16	16.16	16.51	16.02	790,574
October 20, 2025	16.65	16.53	16.53	16.7	16.51	338,159
October 19, 2025	16.82	16.66	16.66	16.82	16.66	281,390
October 16, 2025	16.65	16.82	16.82	16.87	16.65	668,335
October 15, 2025	16.9	16.6	16.6	16.98	16.6	1.59M
October 14, 2025	17.14	16.93	16.93	17.14	16.88	468,639
October 13, 2025	16.8	17.1	17.1	17.17	16.8	1.02M
October 12, 2025	16.7	16.72	16.72	16.84	16.59	221,401
October 09, 2025	16.92	16.88	16.88	16.97	16.8	202,490
October 08, 2025	16.9	16.9	16.9	16.93	16.73	393,491
October 07, 2025	16.98	16.99	16.99	17.04	16.92	363,400
October 06, 2025	17.19	17.08	17.08	17.2	16.99	412,036
October 05, 2025	17.14	17.17	17.17	17.19	17.11	159,020
October 02, 2025	17.12	17.14	17.14	17.15	16.99	374,519
October 01, 2025	17.21	17.12	17.12	17.21	17.1	302,004
September 30, 2025	17.14	17.2	17.2	17.2	17.11	274,622
September 29, 2025	17	17.09	17.09	17.1	16.85	255,167
September 28, 2025	16.91	16.98	16.98	17.03	16.87	145,780
September 25, 2025	17.25	16.91	16.91	17.25	16.76	667,870
September 24, 2025	16.86	17.21	17.21	17.3	16.86	699,068
September 22, 2025	17.04	16.81	16.81	17.14	16.78	614,131
September 21, 2025	16.5	17.03	17.03	17.06	16.47	769,929
September 18, 2025	16.4	16.49	16.49	16.49	16.25	748,501
September 17, 2025	16.29	16.3	16.3	16.34	16	980,936
September 16, 2025	16.11	16.28	16.28	16.29	16.05	182,132
September 15, 2025	16.06	16.11	16.11	16.17	16	320,816
September 14, 2025	16.08	16.16	16.16	16.17	16.06	192,891
September 11, 2025	16.17	16.15	16.15	16.22	16.06	351,116
September 10, 2025	16.26	16.18	16.18	16.27	16.06	225,336
September 09, 2025	16.11	16.23	16.23	16.33	16.1	277,798
September 08, 2025	16.3	16.11	16.11	16.5	16.06	253,219
September 07, 2025	16.29	16.31	16.31	16.34	16.28	54,523
September 04, 2025	16.34	16.29	16.29	16.41	16.25	295,939
September 03, 2025	16.19	16.31	16.31	16.35	16.16	286,190
September 02, 2025	16.04	16.12	16.12	16.22	15.94	476,097
September 01, 2025	16.37	16.04	16.04	16.38	16	382,834
August 31, 2025	16.6	16.37	16.37	16.61	16.34	221,193
August 28, 2025	16.4	16.56	16.56	16.65	16.36	577,624
August 27, 2025	16.46	16.39	16.39	16.48	16.34	439,872
August 26, 2025	16.2	16.45	16.45	16.45	16.14	752,891
August 25, 2025	15.99	16.2	16.2	16.26	15.94	801,293
August 24, 2025	15.93	15.95	15.95	16.08	15.93	1.19M
August 21, 2025	16.04	15.88	15.88	16.04	15.82	1.11M
August 20, 2025	16.15	16.04	16.04	16.15	15.99	743,000
August 19, 2025	16.21	16.16	16.16	16.23	16.08	707,022
August 18, 2025	16.29	16.21	16.21	16.29	16.16	740,234
August 17, 2025	16.43	16.26	16.26	16.43	16.2	608,497
August 14, 2025	16.13	16.34	16.34	16.37	16.06	919,043

Yanbu Cement Company (3060.SR) SAU