Yamamah Saudi Cement Co. 3020
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 21.28+0.10 (+0.47%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 21.18 | -1.76% | SAR 21.56 | SAR 21.56 | SAR 20.99 | 442.81K |
| 2026-09-29 | SAR 21.56 | -1.91% | SAR 21.98 | SAR 22.00 | SAR 21.49 | 570.49K |
| 2026-09-28 | SAR 21.98 | -0.54% | SAR 22.10 | SAR 22.17 | SAR 21.89 | 239.85K |
| 2026-09-27 | SAR 22.10 | 0.00% | SAR 22.10 | SAR 22.14 | SAR 21.94 | 112.63K |
| 2026-09-24 | SAR 22.10 | 0.00% | SAR 22.10 | SAR 22.18 | SAR 22.00 | 137.03K |
| 2026-09-22 | SAR 22.10 | +0.32% | SAR 21.92 | SAR 22.10 | SAR 21.91 | 307.32K |
| 2026-09-21 | SAR 22.03 | -2.13% | SAR 22.40 | SAR 22.40 | SAR 21.98 | 313.99K |
| 2026-09-20 | SAR 22.51 | -0.22% | SAR 22.42 | SAR 22.51 | SAR 22.17 | 234.29K |
| 2026-09-17 | SAR 22.56 | 0.00% | SAR 22.50 | SAR 22.63 | SAR 22.46 | 151.24K |
| 2026-09-16 | SAR 22.56 | 0.00% | SAR 22.57 | SAR 22.67 | SAR 22.45 | 180.09K |
| 2026-09-15 | SAR 22.56 | -1.23% | SAR 22.85 | SAR 22.85 | SAR 22.52 | 283.06K |
| 2026-09-14 | SAR 22.84 | -0.26% | SAR 22.96 | SAR 22.96 | SAR 22.65 | 419.78K |
| 2026-09-13 | SAR 22.90 | -0.35% | SAR 22.97 | SAR 22.98 | SAR 22.77 | 288.33K |
| 2026-09-10 | SAR 22.98 | -0.73% | SAR 23.16 | SAR 23.20 | SAR 22.96 | 394.64K |
| 2026-09-09 | SAR 23.15 | -0.13% | SAR 23.18 | SAR 23.21 | SAR 23.14 | 87.18K |
| 2026-09-08 | SAR 23.18 | +0.17% | SAR 23.10 | SAR 23.19 | SAR 23.00 | 300.03K |
| 2026-09-07 | SAR 23.14 | -0.09% | SAR 23.14 | SAR 23.18 | SAR 23.10 | 187.11K |
| 2026-09-06 | SAR 23.16 | 0.00% | SAR 23.22 | SAR 23.30 | SAR 23.14 | 310.31K |
| 2026-09-03 | SAR 23.16 | -0.26% | SAR 23.22 | SAR 23.30 | SAR 23.14 | 310.31K |
| 2026-09-02 | SAR 23.22 | -0.04% | SAR 23.12 | SAR 23.27 | SAR 23.07 | 229.87K |
| 2026-09-01 | SAR 23.23 | -0.39% | SAR 23.29 | SAR 23.35 | SAR 23.02 | 563.10K |
| 2026-08-31 | SAR 23.32 | -1.06% | SAR 23.48 | SAR 23.63 | SAR 23.30 | 843.79K |
| 2026-08-30 | SAR 23.57 | -0.25% | SAR 23.50 | SAR 23.67 | SAR 23.49 | 247.93K |
| 2026-08-27 | SAR 23.63 | +0.13% | SAR 23.64 | SAR 23.70 | SAR 23.54 | 465.66K |
| 2026-08-26 | SAR 23.60 | +0.77% | SAR 23.36 | SAR 23.63 | SAR 23.36 | 548.20K |
| 2026-08-25 | SAR 23.42 | -0.13% | SAR 23.40 | SAR 23.46 | SAR 23.34 | 269.49K |
| 2026-08-24 | SAR 23.45 | +0.34% | SAR 23.35 | SAR 23.53 | SAR 23.34 | 530.21K |
| 2026-08-23 | SAR 23.37 | -0.09% | SAR 23.39 | SAR 23.57 | SAR 23.32 | 257.71K |
| 2026-08-20 | SAR 23.39 | +0.39% | SAR 23.31 | SAR 23.44 | SAR 23.25 | 210.14K |
| 2026-08-19 | SAR 23.30 | +0.47% | SAR 23.19 | SAR 23.32 | SAR 23.13 | 143.29K |
| 2026-08-18 | SAR 23.19 | -0.51% | SAR 23.20 | SAR 23.35 | SAR 23.11 | 411.76K |
| 2026-08-17 | SAR 23.31 | +0.43% | SAR 23.27 | SAR 23.35 | SAR 23.16 | 301.06K |
| 2026-08-16 | SAR 23.21 | 0.00% | SAR 23.21 | SAR 23.21 | SAR 23.21 | 0 |
| 2026-08-13 | SAR 23.21 | +0.56% | SAR 23.08 | SAR 23.41 | SAR 23.03 | 374.71K |
| 2026-08-12 | SAR 23.08 | -0.65% | SAR 23.16 | SAR 23.21 | SAR 22.98 | 433.92K |
| 2026-08-11 | SAR 23.23 | +0.13% | SAR 23.20 | SAR 23.24 | SAR 23.04 | 357.54K |
| 2026-08-10 | SAR 23.20 | +0.87% | SAR 23.10 | SAR 23.30 | SAR 22.92 | 205.66K |
| 2026-08-09 | SAR 23.00 | +0.26% | SAR 22.94 | SAR 23.07 | SAR 22.81 | 113.23K |
| 2026-08-06 | SAR 22.94 | -0.69% | SAR 23.10 | SAR 23.17 | SAR 22.85 | 367.34K |
| 2026-08-05 | SAR 23.10 | -0.65% | SAR 23.25 | SAR 23.44 | SAR 23.09 | 360.50K |
| 2026-08-04 | SAR 23.25 | +1.40% | SAR 22.93 | SAR 23.44 | SAR 22.65 | 572.97K |
| 2026-08-03 | SAR 22.93 | +2.78% | SAR 22.60 | SAR 23.06 | SAR 22.37 | 673.25K |
| 2026-08-02 | SAR 22.31 | -1.41% | SAR 22.63 | SAR 22.63 | SAR 22.13 | 350.86K |
| 2026-07-30 | SAR 22.63 | -1.86% | SAR 23.11 | SAR 23.11 | SAR 22.38 | 699.55K |
| 2026-07-29 | SAR 23.06 | -2.54% | SAR 23.65 | SAR 23.65 | SAR 23.05 | 276.44K |
| 2026-07-28 | SAR 23.66 | -1.50% | SAR 24.00 | SAR 24.03 | SAR 23.65 | 213.80K |
| 2026-07-27 | SAR 24.02 | -0.66% | SAR 24.13 | SAR 24.20 | SAR 23.90 | 168.53K |
| 2026-07-26 | SAR 24.18 | -0.49% | SAR 24.30 | SAR 24.30 | SAR 24.15 | 72.64K |
| 2026-07-23 | SAR 24.30 | +0.41% | SAR 24.06 | SAR 24.38 | SAR 24.04 | 124.96K |
| 2026-07-22 | SAR 24.20 | +0.37% | SAR 24.20 | SAR 24.25 | SAR 24.04 | 129.47K |
| 2026-07-21 | SAR 24.11 | +0.04% | SAR 24.10 | SAR 24.24 | SAR 24.00 | 179.89K |
| 2026-07-20 | SAR 24.10 | -1.51% | SAR 24.36 | SAR 24.42 | SAR 23.85 | 322.06K |
| 2026-07-19 | SAR 24.47 | -0.33% | SAR 24.54 | SAR 24.54 | SAR 24.17 | 184.07K |
| 2026-07-16 | SAR 24.55 | +0.20% | SAR 24.65 | SAR 24.65 | SAR 24.24 | 103.89K |
| 2026-07-15 | SAR 24.50 | -0.81% | SAR 24.70 | SAR 24.77 | SAR 24.30 | 157.65K |
| 2026-07-14 | SAR 24.70 | -0.04% | SAR 24.65 | SAR 24.71 | SAR 24.49 | 126.91K |
| 2026-07-13 | SAR 24.71 | +0.86% | SAR 24.51 | SAR 24.74 | SAR 24.37 | 154.93K |
| 2026-07-12 | SAR 24.50 | +0.25% | SAR 24.34 | SAR 24.60 | SAR 24.34 | 108.76K |
| 2026-07-09 | SAR 24.44 | -0.08% | SAR 24.55 | SAR 24.55 | SAR 24.33 | 157.13K |
| 2026-07-08 | SAR 24.46 | -1.05% | SAR 24.72 | SAR 24.72 | SAR 24.40 | 100.33K |
| 2026-07-07 | SAR 24.72 | -0.04% | SAR 24.20 | SAR 24.80 | SAR 24.20 | 302.59K |
| 2026-07-06 | SAR 24.73 | -0.20% | SAR 24.86 | SAR 24.88 | SAR 24.60 | 151.75K |
| 2026-07-05 | SAR 24.78 | -1.90% | SAR 25.18 | SAR 25.26 | SAR 24.66 | 272.38K |
| 2026-07-02 | SAR 25.26 | +0.24% | SAR 25.30 | SAR 25.44 | SAR 25.10 | 216.35K |
| 2026-07-01 | SAR 25.20 | -0.24% | SAR 25.30 | SAR 25.30 | SAR 25.12 | 219.33K |
| 2026-06-30 | SAR 25.26 | -0.94% | SAR 25.48 | SAR 25.52 | SAR 25.10 | 215.23K |
| 2026-06-29 | SAR 25.50 | 0.00% | SAR 25.34 | SAR 25.50 | SAR 25.04 | 251.57K |
| 2026-06-28 | SAR 25.50 | -0.31% | SAR 25.30 | SAR 25.54 | SAR 25.26 | 149.25K |
| 2026-06-25 | SAR 25.58 | -0.16% | SAR 25.50 | SAR 25.58 | SAR 25.22 | 307.71K |
| 2026-06-24 | SAR 25.62 | +0.95% | SAR 25.24 | SAR 25.76 | SAR 25.24 | 373.88K |
| 2026-06-23 | SAR 25.38 | -1.40% | SAR 25.58 | SAR 25.60 | SAR 25.26 | 277.25K |
| 2026-06-22 | SAR 25.74 | -0.69% | SAR 25.92 | SAR 25.92 | SAR 25.60 | 271.66K |
| 2026-06-21 | SAR 25.92 | +0.47% | SAR 25.74 | SAR 25.92 | SAR 25.62 | 128.53K |
| 2026-06-18 | SAR 25.80 | -0.62% | SAR 25.86 | SAR 25.86 | SAR 25.58 | 391.71K |
| 2026-06-17 | SAR 25.96 | -0.31% | SAR 25.98 | SAR 26.08 | SAR 25.80 | 151.55K |
| 2026-06-16 | SAR 26.04 | -0.76% | SAR 26.16 | SAR 26.46 | SAR 25.96 | 245.47K |
| 2026-06-15 | SAR 26.24 | +3.14% | SAR 25.52 | SAR 26.38 | SAR 25.52 | 1.15M |
| 2026-06-14 | SAR 25.44 | +1.35% | SAR 25.26 | SAR 25.44 | SAR 25.10 | 240.61K |
| 2026-06-11 | SAR 25.10 | -1.10% | SAR 25.20 | SAR 25.28 | SAR 24.84 | 712.44K |
| 2026-06-10 | SAR 25.38 | +0.79% | SAR 25.18 | SAR 25.38 | SAR 25.02 | 259.44K |
| 2026-06-09 | SAR 25.18 | +0.48% | SAR 25.06 | SAR 25.40 | SAR 24.98 | 363.95K |
| 2026-06-08 | SAR 25.06 | +0.80% | SAR 24.65 | SAR 25.06 | SAR 24.61 | 336.56K |
| 2026-06-07 | SAR 24.86 | +1.06% | SAR 24.60 | SAR 24.87 | SAR 24.47 | 359.62K |
| 2026-06-04 | SAR 24.60 | -0.57% | SAR 24.61 | SAR 24.69 | SAR 24.47 | 200.06K |
| 2026-06-03 | SAR 24.74 | +0.98% | SAR 24.50 | SAR 24.86 | SAR 24.42 | 349.58K |
| 2026-06-02 | SAR 24.50 | -1.01% | SAR 24.55 | SAR 24.95 | SAR 24.47 | 448.54K |
| 2026-06-01 | SAR 24.75 | -0.08% | SAR 24.77 | SAR 24.77 | SAR 24.29 | 478.33K |
| 2026-05-31 | SAR 24.77 | +1.52% | SAR 24.40 | SAR 24.77 | SAR 24.38 | 125.42K |
| 2026-05-28 | SAR 24.40 | 0.00% | SAR 24.40 | SAR 24.40 | SAR 24.40 | 0 |
| 2026-05-27 | SAR 24.40 | 0.00% | SAR 24.40 | SAR 24.40 | SAR 24.40 | 0 |