Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 54.65
+0.10 (0.18%)
Jan 20, 2026, 11:36 AM AST
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 56.00 | 56.00 | 54.45 | 54.55 | 54.55 | -2.59% | 1,325,299 |
| Jan 18, 2026 | 55.35 | 56.05 | 55.05 | 56.00 | 56.00 | 1.17% | 1,440,393 |
| Jan 15, 2026 | 55.55 | 55.55 | 54.60 | 55.35 | 55.35 | -0.36% | 1,666,126 |
| Jan 14, 2026 | 55.00 | 56.00 | 54.40 | 55.55 | 55.55 | 1.00% | 2,472,701 |
| Jan 13, 2026 | 55.00 | 55.15 | 54.05 | 55.00 | 55.00 | 0.09% | 2,241,271 |
| Jan 12, 2026 | 52.75 | 55.50 | 52.75 | 54.95 | 54.95 | 4.27% | 4,051,399 |
| Jan 11, 2026 | 50.60 | 52.70 | 50.40 | 52.70 | 52.70 | 3.54% | 2,164,669 |
| Jan 8, 2026 | 50.55 | 50.90 | 48.20 | 50.90 | 50.90 | 0.49% | 3,636,187 |
| Jan 7, 2026 | 50.00 | 51.00 | 49.84 | 50.65 | 50.65 | 1.83% | 2,658,560 |
| Jan 6, 2026 | 49.96 | 50.00 | 49.52 | 49.74 | 49.74 | -0.44% | 1,365,733 |
| Jan 5, 2026 | 50.55 | 50.85 | 49.54 | 49.96 | 49.96 | -1.17% | 4,215,583 |
| Jan 4, 2026 | 51.40 | 51.40 | 50.20 | 50.55 | 50.55 | -1.65% | 1,071,261 |
| Jan 1, 2026 | 51.40 | 51.80 | 51.30 | 51.40 | 51.40 | 0.19% | 857,817 |
| Dec 31, 2025 | 51.20 | 51.65 | 51.00 | 51.30 | 51.30 | 0.20% | 930,626 |
| Dec 30, 2025 | 51.95 | 51.95 | 50.65 | 51.20 | 51.20 | -1.44% | 1,302,280 |
| Dec 29, 2025 | 51.20 | 52.20 | 51.20 | 51.95 | 51.95 | 1.46% | 1,352,755 |
| Dec 28, 2025 | 52.15 | 52.20 | 51.20 | 51.20 | 51.20 | -1.82% | 960,225 |
| Dec 25, 2025 | 52.35 | 52.45 | 52.10 | 52.15 | 52.15 | -0.57% | 375,052 |
| Dec 24, 2025 | 52.95 | 52.95 | 52.20 | 52.45 | 52.45 | -0.66% | 498,452 |
| Dec 23, 2025 | 52.40 | 52.80 | 52.15 | 52.80 | 52.80 | 0.76% | 856,874 |
| Dec 22, 2025 | 52.35 | 52.50 | 52.10 | 52.40 | 52.40 | 0.19% | 795,500 |
| Dec 21, 2025 | 52.75 | 53.35 | 52.10 | 52.30 | 52.30 | -0.85% | 1,049,718 |
| Dec 18, 2025 | 52.40 | 52.95 | 52.10 | 52.75 | 52.75 | 0.67% | 2,938,635 |
| Dec 17, 2025 | 52.60 | 52.80 | 51.75 | 52.40 | 52.40 | -0.38% | 1,625,664 |
| Dec 16, 2025 | 53.45 | 53.65 | 52.50 | 52.60 | 52.60 | -1.31% | 1,809,818 |
| Dec 15, 2025 | 54.00 | 54.00 | 53.30 | 53.30 | 53.30 | -1.30% | 1,525,296 |
| Dec 14, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.19% | 895,159 |
| Dec 11, 2025 | 54.70 | 55.15 | 54.55 | 54.65 | 54.65 | 0.46% | 815,566 |
| Dec 10, 2025 | 54.50 | 54.70 | 54.30 | 54.40 | 54.40 | -0.18% | 928,398 |
| Dec 9, 2025 | 54.80 | 54.90 | 54.35 | 54.50 | 54.50 | -0.91% | 1,186,643 |
| Dec 8, 2025 | 55.50 | 55.50 | 54.75 | 55.00 | 55.00 | -0.36% | 626,899 |
| Dec 7, 2025 | 54.95 | 55.35 | 54.70 | 55.20 | 55.20 | 0.45% | 336,608 |
| Dec 4, 2025 | 55.00 | 55.65 | 54.65 | 54.95 | 54.95 | - | 846,146 |
| Dec 3, 2025 | 54.50 | 55.00 | 54.25 | 54.95 | 54.95 | 0.83% | 1,658,293 |
| Dec 2, 2025 | 54.65 | 54.95 | 54.20 | 54.50 | 54.50 | -0.27% | 791,176 |
| Dec 1, 2025 | 54.15 | 54.65 | 54.15 | 54.65 | 54.65 | 1.20% | 1,091,133 |
| Nov 30, 2025 | 55.35 | 55.50 | 54.00 | 54.00 | 54.00 | -2.09% | 865,838 |
| Nov 27, 2025 | 55.75 | 55.90 | 55.15 | 55.15 | 55.15 | -1.08% | 836,860 |
| Nov 26, 2025 | 55.45 | 55.95 | 54.95 | 55.75 | 55.75 | 0.45% | 1,225,519 |
| Nov 25, 2025 | 55.80 | 56.20 | 55.15 | 55.50 | 55.50 | -0.45% | 1,292,460 |
| Nov 24, 2025 | 56.40 | 56.45 | 55.75 | 55.75 | 55.75 | -1.15% | 4,054,591 |
| Nov 23, 2025 | 56.55 | 56.80 | 56.40 | 56.40 | 56.40 | -0.27% | 367,788 |
| Nov 20, 2025 | 56.90 | 57.30 | 56.45 | 56.55 | 56.55 | -0.35% | 694,639 |
| Nov 19, 2025 | 57.40 | 57.45 | 56.75 | 56.75 | 56.75 | -1.13% | 938,268 |
| Nov 18, 2025 | 56.80 | 57.40 | 56.55 | 57.40 | 57.40 | 1.23% | 902,250 |
| Nov 17, 2025 | 56.40 | 56.90 | 56.30 | 56.70 | 56.70 | 0.35% | 1,028,230 |
| Nov 16, 2025 | 56.90 | 56.90 | 56.20 | 56.50 | 56.50 | -0.70% | 621,710 |
| Nov 13, 2025 | 57.80 | 57.80 | 56.90 | 56.90 | 56.90 | -1.56% | 1,168,608 |
| Nov 12, 2025 | 57.60 | 57.95 | 57.60 | 57.80 | 57.80 | 0.35% | 474,972 |
| Nov 11, 2025 | 57.85 | 58.05 | 57.45 | 57.60 | 57.60 | -0.26% | 741,887 |