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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	16.42	16.12	16.12	16.44	16.05	621,259
August 12, 2025	16.21	16.4	16.4	16.5	16	1.63M
August 11, 2025	16.72	16.22	16.22	16.72	16.21	1.52M
August 10, 2025	16.9	16.7	16.7	16.95	16.67	1.1M
August 07, 2025	17.4	17.38	17.38	17.45	17.22	1.06M
August 06, 2025	17.37	17.4	17.4	17.41	17.25	888,217
August 05, 2025	17.27	17.34	17.34	17.39	17.15	761,257
August 04, 2025	16.94	17.22	17.22	17.22	16.82	459,014
August 03, 2025	17.11	16.91	16.91	17.11	16.74	704,415
July 31, 2025	17.21	17.03	17.03	17.28	17.02	834,911
July 30, 2025	17.41	17.2	17.2	17.43	17.14	913,841
July 29, 2025	17.88	17.41	17.41	17.9	17.37	882,164
July 28, 2025	18.05	17.84	17.84	18.05	17.72	609,616
July 27, 2025	18.16	18.02	18.02	18.24	17.94	687,277
July 24, 2025	18.34	18.16	18.16	18.5	18	718,306
July 23, 2025	18.32	18.33	18.33	18.36	17.94	537,701
July 22, 2025	18.63	18.34	18.34	18.67	18.26	504,006
July 21, 2025	18.75	18.59	18.59	18.77	18.54	429,679
July 20, 2025	19.04	18.74	18.74	19.09	18.7	368,086
July 17, 2025	18.9	18.96	18.96	19.06	18.89	486,099
July 16, 2025	19.25	18.89	18.89	19.26	18.85	651,910
July 15, 2025	19.5	19.25	19.25	19.5	19.14	421,882
July 14, 2025	19.44	19.05	19.05	19.44	19.05	267,544
July 13, 2025	19.52	19.36	19.36	19.6	19.35	106,990
July 10, 2025	19.48	19.5	19.5	19.56	19.42	119,902
July 09, 2025	19.75	19.47	19.47	19.76	19.43	311,675
July 08, 2025	19.9	19.76	19.76	19.95	19.75	189,404
July 07, 2025	19.99	19.9	19.9	19.99	19.78	320,721

Yanbu Cement Company (3060.SR) SAU