Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 54.45
-0.05 (-0.09%)
Dec 10, 2025, 3:00 PM AST
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 54.50 | 54.70 | 54.35 | 54.55 | - | 0.09% | 384,219 |
| 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 |
| Nov 10, 2025 | 57.50 | 58.45 | 57.40 | 57.75 | 57.75 | 0.52% | 1,189,579 |
| Nov 9, 2025 | 58.00 | 58.05 | 57.10 | 57.45 | 57.45 | -0.95% | 896,630 |
| Nov 6, 2025 | 58.40 | 58.45 | 57.95 | 58.00 | 58.00 | -0.51% | 1,454,337 |
| Nov 5, 2025 | 58.85 | 58.85 | 58.30 | 58.30 | 58.30 | -0.77% | 1,224,178 |
| Nov 4, 2025 | 58.70 | 58.85 | 58.10 | 58.75 | 58.75 | 0.09% | 2,382,597 |
| Nov 3, 2025 | 59.80 | 59.85 | 57.90 | 58.70 | 58.70 | -1.84% | 3,728,143 |
| Nov 2, 2025 | 60.40 | 60.85 | 59.80 | 59.80 | 59.80 | -2.05% | 1,216,125 |
| Oct 30, 2025 | 60.90 | 61.20 | 60.75 | 61.05 | 61.05 | 0.08% | 1,556,940 |
| Oct 29, 2025 | 60.55 | 61.00 | 60.40 | 61.00 | 61.00 | 0.83% | 1,117,237 |
| Oct 28, 2025 | 60.50 | 60.90 | 60.30 | 60.50 | 60.50 | - | 1,432,012 |
| Oct 27, 2025 | 60.30 | 61.10 | 60.30 | 60.50 | 60.50 | 0.33% | 1,393,234 |
| Oct 26, 2025 | 60.35 | 60.50 | 60.25 | 60.30 | 60.30 | -0.08% | 646,621 |
| Oct 23, 2025 | 60.00 | 60.35 | 59.85 | 60.35 | 60.35 | 0.58% | 1,072,523 |
| Oct 22, 2025 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -1.40% | 1,725,388 |
| Oct 21, 2025 | 61.05 | 61.10 | 60.70 | 60.85 | 60.85 | -0.33% | 695,770 |
| Oct 20, 2025 | 62.00 | 62.00 | 61.05 | 61.05 | 61.05 | -1.37% | 1,354,644 |
| Oct 19, 2025 | 61.75 | 62.10 | 61.50 | 61.90 | 61.90 | 0.24% | 1,210,195 |
| Oct 16, 2025 | 61.15 | 62.35 | 61.15 | 61.75 | 61.75 | 1.23% | 2,991,334 |
| Oct 15, 2025 | 60.85 | 61.65 | 60.60 | 61.00 | 61.00 | 0.25% | 1,545,239 |
| Oct 14, 2025 | 60.75 | 60.95 | 60.65 | 60.85 | 60.85 | 0.33% | 716,006 |
| Oct 13, 2025 | 60.50 | 61.05 | 60.45 | 60.65 | 60.65 | -0.08% | 846,981 |
| Oct 12, 2025 | 60.00 | 61.05 | 59.50 | 60.70 | 60.70 | -0.33% | 1,495,201 |
| Oct 9, 2025 | 60.90 | 61.10 | 60.80 | 60.90 | 60.90 | 0.16% | 704,676 |
| Oct 8, 2025 | 61.50 | 61.50 | 60.80 | 60.80 | 60.80 | -1.14% | 1,339,061 |
| Oct 7, 2025 | 62.20 | 62.35 | 61.50 | 61.50 | 61.50 | -1.28% | 1,644,482 |
| Oct 6, 2025 | 61.70 | 62.40 | 61.60 | 62.30 | 62.30 | 1.05% | 1,875,631 |
| Oct 5, 2025 | 61.60 | 62.00 | 61.40 | 61.65 | 61.65 | 0.16% | 658,269 |
| Oct 2, 2025 | 61.80 | 62.00 | 61.55 | 61.55 | 61.55 | - | 1,369,273 |