Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 59.15
-0.85 (-1.42%)
Sep 8, 2025, 3:19 PM AST
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 59.80 | 60.10 | 58.80 | 59.15 | 59.15 | -1.42% | 1,032,790 |
| Sep 7, 2025 | 59.75 | 60.25 | 59.40 | 60.00 | 60.00 | 0.42% | 420,551 |
| Sep 4, 2025 | 60.45 | 60.80 | 59.75 | 59.75 | 59.75 | -1.16% | 935,830 |
| Sep 3, 2025 | 59.70 | 60.90 | 59.50 | 60.45 | 60.45 | 1.17% | 1,015,223 |
| Sep 2, 2025 | 60.10 | 60.30 | 59.45 | 59.75 | 59.75 | -0.83% | 1,205,351 |
| Sep 1, 2025 | 60.75 | 61.20 | 60.00 | 60.25 | 60.25 | -0.99% | 1,406,568 |
| Aug 31, 2025 | 61.30 | 61.60 | 60.50 | 60.85 | 60.85 | -0.25% | 870,617 |
| Aug 28, 2025 | 61.50 | 61.75 | 60.80 | 61.00 | 61.00 | -0.73% | 1,210,076 |
| Aug 27, 2025 | 61.75 | 62.15 | 61.30 | 61.45 | 61.45 | -0.41% | 1,276,492 |
| Aug 26, 2025 | 61.05 | 62.50 | 60.80 | 61.70 | 61.70 | 1.06% | 4,214,724 |
| Aug 25, 2025 | 61.90 | 62.15 | 60.20 | 61.05 | 61.05 | -1.53% | 2,354,830 |
| Aug 24, 2025 | 61.80 | 63.75 | 60.95 | 62.00 | 62.00 | 0.16% | 4,533,952 |
| Aug 21, 2025 | 57.50 | 61.90 | 57.50 | 61.90 | 61.90 | 7.65% | 8,843,990 |
| Aug 20, 2025 | 57.55 | 57.80 | 57.10 | 57.50 | 57.50 | -2.62% | 3,297,715 |
| Aug 19, 2025 | 59.20 | 59.20 | 58.50 | 59.05 | 57.55 | -0.25% | 2,228,469 |
| Aug 18, 2025 | 57.95 | 59.30 | 57.55 | 59.20 | 57.70 | 2.16% | 2,314,019 |
| Aug 17, 2025 | 57.35 | 57.95 | 57.30 | 57.95 | 56.48 | 1.13% | 879,688 |
| Aug 14, 2025 | 57.40 | 57.95 | 56.80 | 57.30 | 55.84 | -0.17% | 1,299,618 |
| Aug 13, 2025 | 56.70 | 57.40 | 56.35 | 57.40 | 55.94 | 1.15% | 867,525 |
| Aug 12, 2025 | 56.95 | 57.20 | 56.25 | 56.75 | 55.31 | -0.44% | 1,463,469 |
| Aug 11, 2025 | 57.35 | 57.55 | 57.00 | 57.00 | 55.55 | -0.61% | 1,847,122 |
| Aug 10, 2025 | 57.90 | 57.95 | 57.20 | 57.35 | 55.89 | -1.04% | 936,978 |
| Aug 7, 2025 | 57.65 | 58.50 | 57.65 | 57.95 | 56.48 | 0.52% | 2,117,693 |
| Aug 6, 2025 | 56.45 | 58.00 | 56.15 | 57.65 | 56.19 | 2.13% | 2,451,570 |
| Aug 5, 2025 | 54.75 | 56.45 | 54.40 | 56.45 | 55.02 | 3.11% | 1,797,417 |
| Aug 4, 2025 | 54.00 | 54.75 | 53.65 | 54.75 | 53.36 | 1.39% | 1,201,284 |
| Aug 3, 2025 | 54.45 | 54.50 | 53.50 | 54.00 | 52.63 | -1.19% | 1,439,688 |
| Jul 31, 2025 | 55.40 | 55.40 | 54.35 | 54.65 | 53.26 | -1.18% | 1,421,497 |
| Jul 30, 2025 | 55.35 | 55.60 | 55.05 | 55.30 | 53.90 | 0.09% | 665,208 |
| Jul 29, 2025 | 55.90 | 56.35 | 55.10 | 55.25 | 53.85 | -1.07% | 1,494,945 |
| Jul 28, 2025 | 55.20 | 56.80 | 55.05 | 55.85 | 54.43 | 1.27% | 2,212,120 |
| Jul 27, 2025 | 54.60 | 55.25 | 54.50 | 55.15 | 53.75 | 1.57% | 862,009 |
| Jul 24, 2025 | 54.05 | 54.30 | 53.95 | 54.30 | 52.92 | 0.56% | 620,612 |
| Jul 23, 2025 | 53.50 | 54.35 | 53.35 | 54.00 | 52.63 | 0.93% | 965,507 |
| Jul 22, 2025 | 54.60 | 54.65 | 53.00 | 53.50 | 52.14 | -2.01% | 1,573,834 |
| Jul 21, 2025 | 54.95 | 55.05 | 54.35 | 54.60 | 53.21 | -0.55% | 1,197,368 |
| Jul 20, 2025 | 55.50 | 55.60 | 54.90 | 54.90 | 53.51 | -1.08% | 988,832 |
| Jul 17, 2025 | 55.10 | 55.65 | 55.00 | 55.50 | 54.09 | 0.73% | 1,572,089 |
| Jul 16, 2025 | 55.20 | 55.35 | 55.00 | 55.10 | 53.70 | -0.54% | 851,271 |
| Jul 15, 2025 | 55.35 | 55.65 | 55.00 | 55.40 | 53.99 | 0.09% | 1,498,325 |
| Jul 14, 2025 | 55.15 | 55.40 | 54.90 | 55.35 | 53.94 | 0.54% | 1,145,417 |
| Jul 13, 2025 | 55.75 | 55.80 | 54.90 | 55.05 | 53.65 | -1.26% | 2,136,042 |
| Jul 10, 2025 | 56.00 | 56.00 | 55.60 | 55.75 | 54.33 | -0.45% | 1,626,480 |
| Jul 9, 2025 | 56.05 | 56.55 | 55.75 | 56.00 | 54.58 | -0.18% | 3,403,042 |
| Jul 8, 2025 | 55.70 | 56.20 | 55.30 | 56.10 | 54.67 | 0.63% | 2,202,923 |
| Jul 7, 2025 | 56.30 | 56.30 | 55.35 | 55.75 | 54.33 | -0.98% | 2,371,865 |
| Jul 6, 2025 | 56.80 | 56.80 | 56.20 | 56.30 | 54.87 | -0.79% | 1,858,131 |
| Jul 3, 2025 | 56.15 | 56.95 | 56.15 | 56.75 | 55.31 | 1.34% | 3,555,843 |
| Jul 2, 2025 | 55.20 | 56.10 | 55.20 | 56.00 | 54.58 | 1.63% | 5,905,779 |
| Jul 1, 2025 | 54.70 | 55.50 | 54.45 | 55.10 | 53.70 | 0.82% | 5,184,452 |