Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 52.30
-1.90 (-3.51%)
At close: Mar 1, 2026
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 54.80 | 54.95 | 53.40 | 54.20 | 54.20 | -1.09% | 2,757,576 |
| Feb 25, 2026 | 55.35 | 55.50 | 54.25 | 54.80 | 54.80 | -1.08% | 1,396,981 |
| Feb 24, 2026 | 55.80 | 55.80 | 54.90 | 55.40 | 55.40 | -1.16% | 1,146,019 |
| Feb 23, 2026 | 55.40 | 56.30 | 55.30 | 56.05 | 56.05 | 1.17% | 1,398,381 |
| Feb 19, 2026 | 56.70 | 56.70 | 55.30 | 55.40 | 55.40 | -2.38% | 1,877,293 |
| Feb 18, 2026 | 56.50 | 57.00 | 56.35 | 56.75 | 56.75 | -0.53% | 719,846 |
| Feb 17, 2026 | 57.20 | 57.20 | 56.10 | 57.05 | 57.05 | -0.44% | 1,596,824 |
| Feb 16, 2026 | 57.85 | 57.85 | 57.10 | 57.30 | 57.30 | -1.04% | 1,263,805 |
| Feb 15, 2026 | 57.95 | 58.00 | 57.45 | 57.90 | 57.90 | -0.17% | 1,001,835 |
| Feb 12, 2026 | 56.50 | 58.10 | 56.30 | 58.00 | 58.00 | 2.65% | 3,623,175 |
| Feb 11, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | -0.96% | 1,207,219 |
| Feb 10, 2026 | 55.50 | 57.20 | 55.20 | 57.05 | 57.05 | 2.61% | 2,760,779 |
| Feb 9, 2026 | 55.40 | 55.60 | 54.75 | 55.60 | 55.60 | 0.36% | 1,120,335 |
| Feb 8, 2026 | 55.60 | 56.00 | 55.10 | 55.40 | 55.40 | -0.18% | 673,156 |
| Feb 5, 2026 | 55.85 | 55.85 | 54.70 | 55.50 | 55.50 | -0.63% | 1,957,058 |
| Feb 4, 2026 | 55.35 | 56.45 | 55.10 | 55.85 | 55.85 | 0.90% | 2,153,818 |
| Feb 3, 2026 | 55.00 | 55.50 | 54.80 | 55.35 | 55.35 | 0.91% | 1,262,782 |
| Feb 2, 2026 | 54.80 | 55.20 | 54.50 | 54.85 | 54.85 | -1.26% | 1,934,304 |
| Feb 1, 2026 | 57.00 | 57.05 | 54.65 | 55.55 | 55.55 | -2.29% | 1,588,884 |
| Jan 29, 2026 | 57.50 | 57.50 | 56.50 | 56.85 | 56.85 | -0.96% | 1,718,973 |
| Jan 28, 2026 | 57.60 | 58.00 | 57.00 | 57.40 | 57.40 | -0.26% | 1,608,646 |
| Jan 27, 2026 | 55.95 | 57.55 | 55.80 | 57.55 | 57.55 | 2.77% | 2,525,639 |
| Jan 26, 2026 | 55.80 | 56.35 | 55.55 | 56.00 | 56.00 | 0.27% | 1,524,734 |
| Jan 25, 2026 | 56.05 | 56.40 | 55.60 | 55.85 | 55.85 | -0.36% | 954,047 |
| Jan 22, 2026 | 54.80 | 56.05 | 54.80 | 56.05 | 56.05 | 2.28% | 1,608,208 |
| Jan 21, 2026 | 53.35 | 54.80 | 53.00 | 54.80 | 54.80 | 2.53% | 1,530,683 |
| Jan 20, 2026 | 54.35 | 54.90 | 53.35 | 53.45 | 53.45 | -2.02% | 1,661,567 |
| 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 |