Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 56.75
-0.25 (-0.44%)
Aug 12, 2025, 3:19 PM AST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.95 | 57.15 | 56.70 | 56.95 | 56.95 | -0.09% | 155,684 |
| Aug 11, 2025 | 57.35 | 57.55 | 57.00 | 57.00 | 57.00 | -0.61% | 1,847,122 |
| Aug 10, 2025 | 57.90 | 57.95 | 57.20 | 57.35 | 57.35 | -1.04% | 936,978 |
| Aug 7, 2025 | 57.65 | 58.50 | 57.65 | 57.95 | 57.95 | 0.52% | 2,117,693 |
| Aug 6, 2025 | 56.45 | 58.00 | 56.15 | 57.65 | 57.65 | 2.13% | 2,451,570 |
| Aug 5, 2025 | 54.75 | 56.45 | 54.40 | 56.45 | 56.45 | 3.11% | 1,797,417 |
| Aug 4, 2025 | 54.00 | 54.75 | 53.65 | 54.75 | 54.75 | 1.39% | 1,201,284 |
| Aug 3, 2025 | 54.45 | 54.50 | 53.50 | 54.00 | 54.00 | -1.19% | 1,439,688 |
| Jul 31, 2025 | 55.40 | 55.40 | 54.35 | 54.65 | 54.65 | -1.18% | 1,421,497 |
| Jul 30, 2025 | 55.35 | 55.60 | 55.05 | 55.30 | 55.30 | 0.09% | 665,208 |
| Jul 29, 2025 | 55.90 | 56.35 | 55.10 | 55.25 | 55.25 | -1.07% | 1,494,945 |
| Jul 28, 2025 | 55.20 | 56.80 | 55.05 | 55.85 | 55.85 | 1.27% | 2,212,120 |
| Jul 27, 2025 | 54.60 | 55.25 | 54.50 | 55.15 | 55.15 | 1.57% | 862,009 |
| Jul 24, 2025 | 54.05 | 54.30 | 53.95 | 54.30 | 54.30 | 0.56% | 620,612 |
| Jul 23, 2025 | 53.50 | 54.35 | 53.35 | 54.00 | 54.00 | 0.93% | 965,507 |
| Jul 22, 2025 | 54.60 | 54.65 | 53.00 | 53.50 | 53.50 | -2.01% | 1,573,834 |
| Jul 21, 2025 | 54.95 | 55.05 | 54.35 | 54.60 | 54.60 | -0.55% | 1,197,368 |
| Jul 20, 2025 | 55.50 | 55.60 | 54.90 | 54.90 | 54.90 | -1.08% | 988,832 |
| Jul 17, 2025 | 55.10 | 55.65 | 55.00 | 55.50 | 55.50 | 0.73% | 1,572,089 |
| Jul 16, 2025 | 55.20 | 55.35 | 55.00 | 55.10 | 55.10 | -0.54% | 851,271 |
| Jul 15, 2025 | 55.35 | 55.65 | 55.00 | 55.40 | 55.40 | 0.09% | 1,498,325 |
| Jul 14, 2025 | 55.15 | 55.40 | 54.90 | 55.35 | 55.35 | 0.54% | 1,145,417 |
| Jul 13, 2025 | 55.75 | 55.80 | 54.90 | 55.05 | 55.05 | -1.26% | 2,136,042 |
| Jul 10, 2025 | 56.00 | 56.00 | 55.60 | 55.75 | 55.75 | -0.45% | 1,626,480 |
| Jul 9, 2025 | 56.05 | 56.55 | 55.75 | 56.00 | 56.00 | -0.18% | 3,403,042 |
| Jul 8, 2025 | 55.70 | 56.20 | 55.30 | 56.10 | 56.10 | 0.63% | 2,202,923 |
| Jul 7, 2025 | 56.30 | 56.30 | 55.35 | 55.75 | 55.75 | -0.98% | 2,371,865 |
| Jul 6, 2025 | 56.80 | 56.80 | 56.20 | 56.30 | 56.30 | -0.79% | 1,858,131 |
| Jul 3, 2025 | 56.15 | 56.95 | 56.15 | 56.75 | 56.75 | 1.34% | 3,555,843 |
| Jul 2, 2025 | 55.20 | 56.10 | 55.20 | 56.00 | 56.00 | 1.63% | 5,905,779 |
| Jul 1, 2025 | 54.70 | 55.50 | 54.45 | 55.10 | 55.10 | 0.82% | 5,184,452 |
| Jun 30, 2025 | 55.00 | 55.05 | 54.55 | 54.65 | 54.65 | -0.46% | 4,787,679 |
| Jun 29, 2025 | 55.00 | 55.00 | 54.55 | 54.90 | 54.90 | - | 2,645,584 |
| Jun 26, 2025 | 54.60 | 55.00 | 54.30 | 54.90 | 54.90 | 0.73% | 3,119,092 |
| Jun 25, 2025 | 54.80 | 55.00 | 54.50 | 54.50 | 54.50 | -0.55% | 1,347,254 |
| Jun 24, 2025 | 55.00 | 55.30 | 54.30 | 54.80 | 54.80 | -0.18% | 3,518,574 |
| Jun 23, 2025 | 54.30 | 54.90 | 54.20 | 54.90 | 54.90 | 1.10% | 1,049,946 |
| Jun 22, 2025 | 54.20 | 55.00 | 54.20 | 54.30 | 54.30 | 0.18% | 807,061 |
| Jun 19, 2025 | 55.30 | 55.30 | 54.20 | 54.20 | 54.20 | -1.99% | 2,885,548 |
| Jun 18, 2025 | 55.40 | 55.50 | 54.70 | 55.30 | 55.30 | -0.18% | 1,559,667 |
| Jun 17, 2025 | 55.70 | 56.20 | 55.20 | 55.40 | 55.40 | -0.72% | 3,902,644 |
| Jun 16, 2025 | 54.40 | 56.10 | 54.40 | 55.80 | 55.80 | 2.76% | 1,938,562 |
| Jun 15, 2025 | 54.50 | 55.00 | 54.00 | 54.30 | 54.30 | -2.34% | 1,977,922 |
| Jun 12, 2025 | 55.20 | 55.60 | 54.50 | 55.60 | 55.60 | 0.36% | 3,353,119 |
| Jun 11, 2025 | 55.50 | 56.40 | 55.30 | 55.40 | 55.40 | -0.54% | 1,750,800 |
| May 29, 2025 | 56.90 | 56.90 | 55.70 | 55.70 | 55.70 | -1.59% | 4,191,753 |
| May 28, 2025 | 56.40 | 56.90 | 56.20 | 56.60 | 56.60 | 0.35% | 1,459,783 |
| May 27, 2025 | 57.90 | 57.90 | 55.90 | 56.40 | 56.40 | -1.91% | 2,099,963 |
| May 26, 2025 | 57.70 | 57.80 | 56.20 | 57.50 | 57.50 | - | 1,885,081 |
| May 25, 2025 | 58.80 | 58.90 | 57.30 | 57.50 | 57.50 | -2.21% | 1,533,948 |