Yanbu Cement Company (TADAWUL:3060)
Saudi Arabia
· Delayed Price · Currency is SAR 15.38
+0.07 (0.46%)
At close: Dec 4, 2025
Yanbu Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.32 | 15.50 | 15.27 | 15.38 | 15.38 | 0.46% | 264,867 |
| Dec 3, 2025 | 15.26 | 15.38 | 15.24 | 15.31 | 15.31 | 0.33% | 205,468 |
| Dec 2, 2025 | 15.30 | 15.42 | 15.20 | 15.26 | 15.26 | -0.13% | 179,419 |
| Dec 1, 2025 | 15.20 | 15.28 | 15.18 | 15.28 | 15.28 | 0.53% | 104,872 |
| Nov 30, 2025 | 15.34 | 15.39 | 15.20 | 15.20 | 15.20 | -0.78% | 102,417 |
| Nov 27, 2025 | 15.45 | 15.45 | 15.22 | 15.32 | 15.32 | -0.07% | 243,377 |
| Nov 26, 2025 | 15.37 | 15.38 | 15.20 | 15.33 | 15.33 | -0.26% | 254,329 |
| Nov 25, 2025 | 15.58 | 15.67 | 15.37 | 15.37 | 15.37 | -2.04% | 148,541 |
| Nov 24, 2025 | 15.60 | 15.69 | 15.56 | 15.69 | 15.69 | 0.32% | 184,192 |
| Nov 23, 2025 | 15.69 | 15.78 | 15.62 | 15.64 | 15.64 | -0.32% | 100,118 |
| Nov 20, 2025 | 15.58 | 15.69 | 15.50 | 15.69 | 15.69 | 0.71% | 106,126 |
| Nov 19, 2025 | 15.55 | 15.62 | 15.50 | 15.58 | 15.58 | 0.19% | 138,035 |
| Nov 18, 2025 | 15.35 | 15.55 | 15.32 | 15.55 | 15.55 | 0.97% | 275,130 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.34 | 15.40 | 15.40 | -1.09% | 198,836 |
| Nov 16, 2025 | 15.76 | 15.77 | 15.57 | 15.57 | 15.57 | -1.33% | 197,610 |
| Nov 13, 2025 | 15.70 | 15.80 | 15.60 | 15.78 | 15.78 | 0.51% | 244,951 |
| Nov 12, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -0.82% | 293,668 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.80 | 15.83 | 15.83 | -0.19% | 125,544 |
| Nov 10, 2025 | 15.71 | 15.92 | 15.71 | 15.86 | 15.86 | 0.95% | 208,188 |
| Nov 9, 2025 | 15.83 | 15.84 | 15.70 | 15.71 | 15.71 | -0.88% | 171,142 |
| Nov 6, 2025 | 15.72 | 15.88 | 15.71 | 15.85 | 15.85 | -0.25% | 362,299 |
| Nov 5, 2025 | 16.00 | 16.00 | 15.85 | 15.89 | 15.89 | -0.75% | 261,301 |
| Nov 4, 2025 | 16.02 | 16.06 | 15.93 | 16.01 | 16.01 | -0.25% | 276,695 |
| Nov 3, 2025 | 16.16 | 16.16 | 16.01 | 16.05 | 16.05 | -0.74% | 319,885 |
| Nov 2, 2025 | 16.32 | 16.40 | 16.17 | 16.17 | 16.17 | -0.25% | 329,757 |
| Oct 30, 2025 | 16.21 | 16.33 | 16.16 | 16.21 | 16.21 | 0.62% | 599,708 |
| Oct 29, 2025 | 16.13 | 16.15 | 16.07 | 16.11 | 16.11 | -0.12% | 291,402 |
| Oct 28, 2025 | 16.20 | 16.20 | 16.07 | 16.13 | 16.13 | -0.12% | 205,175 |
| Oct 27, 2025 | 16.24 | 16.30 | 16.11 | 16.15 | 16.15 | -0.25% | 318,387 |
| Oct 26, 2025 | 16.09 | 16.26 | 16.09 | 16.19 | 16.19 | 0.62% | 217,700 |
| Oct 23, 2025 | 16.13 | 16.13 | 15.95 | 16.09 | 16.09 | 0.94% | 472,281 |
| Oct 22, 2025 | 16.14 | 16.16 | 15.93 | 15.94 | 15.94 | -1.36% | 685,759 |
| Oct 21, 2025 | 16.51 | 16.51 | 16.02 | 16.16 | 16.16 | -2.24% | 790,574 |
| Oct 20, 2025 | 16.65 | 16.70 | 16.51 | 16.53 | 16.53 | -0.78% | 338,159 |
| Oct 19, 2025 | 16.82 | 16.82 | 16.66 | 16.66 | 16.66 | -0.95% | 281,390 |
| Oct 16, 2025 | 16.65 | 16.87 | 16.65 | 16.82 | 16.82 | 1.33% | 668,335 |
| Oct 15, 2025 | 16.90 | 16.98 | 16.60 | 16.60 | 16.60 | -1.95% | 1,590,076 |
| Oct 14, 2025 | 17.14 | 17.14 | 16.88 | 16.93 | 16.93 | -0.99% | 468,639 |
| Oct 13, 2025 | 16.80 | 17.17 | 16.80 | 17.10 | 17.10 | 2.27% | 1,015,908 |
| Oct 12, 2025 | 16.70 | 16.84 | 16.59 | 16.72 | 16.72 | -0.95% | 221,401 |
| Oct 9, 2025 | 16.92 | 16.97 | 16.80 | 16.88 | 16.88 | -0.12% | 202,490 |
| Oct 8, 2025 | 16.90 | 16.93 | 16.73 | 16.90 | 16.90 | -0.53% | 393,491 |
| Oct 7, 2025 | 16.98 | 17.04 | 16.92 | 16.99 | 16.99 | -0.53% | 363,400 |
| Oct 6, 2025 | 17.19 | 17.20 | 16.99 | 17.08 | 17.08 | -0.52% | 412,036 |
| Oct 5, 2025 | 17.14 | 17.19 | 17.11 | 17.17 | 17.17 | 0.18% | 159,020 |
| Oct 2, 2025 | 17.12 | 17.15 | 16.99 | 17.14 | 17.14 | 0.12% | 374,519 |
| Oct 1, 2025 | 17.21 | 17.21 | 17.10 | 17.12 | 17.12 | -0.47% | 302,004 |
| Sep 30, 2025 | 17.14 | 17.20 | 17.11 | 17.20 | 17.20 | 0.64% | 274,622 |
| Sep 29, 2025 | 17.00 | 17.10 | 16.85 | 17.09 | 17.09 | 0.65% | 255,167 |
| Sep 28, 2025 | 16.91 | 17.03 | 16.87 | 16.98 | 16.98 | 0.41% | 145,780 |