Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 47.00
+1.04 (2.26%)
Nov 2, 2026, 3:19 PM AST
Saudi Basic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 46.80 | 47.22 | 46.16 | 47.00 | 47.00 | 2.26% | 1,157,185 |
| Nov 1, 2026 | 47.00 | 47.00 | 45.84 | 45.96 | 45.96 | -2.38% | 712,150 |
| Oct 29, 2026 | 47.40 | 47.64 | 46.72 | 47.08 | 47.08 | -0.38% | 1,492,792 |
| Oct 28, 2026 | 47.50 | 47.60 | 46.16 | 47.26 | 47.26 | -0.88% | 1,493,617 |
| Oct 27, 2026 | 46.12 | 47.76 | 45.74 | 47.68 | 47.68 | 3.43% | 3,227,183 |
| Oct 26, 2026 | 43.50 | 46.20 | 43.36 | 46.10 | 46.10 | 7.21% | 3,424,754 |
| Oct 25, 2026 | 43.90 | 45.00 | 42.64 | 43.00 | 43.00 | -1.65% | 1,863,258 |
| Oct 22, 2026 | 44.88 | 45.00 | 43.72 | 43.72 | 43.72 | -3.70% | 2,065,760 |
| Oct 21, 2026 | 44.00 | 45.40 | 43.76 | 45.40 | 45.40 | 3.18% | 1,825,119 |
| Oct 20, 2026 | 45.10 | 45.24 | 44.00 | 44.00 | 44.00 | -2.78% | 1,472,475 |
| Oct 19, 2026 | 45.70 | 45.72 | 45.00 | 45.26 | 45.26 | -1.01% | 2,151,858 |
| Oct 18, 2026 | 44.48 | 45.80 | 44.36 | 45.72 | 45.72 | 2.60% | 1,538,891 |
| Oct 15, 2026 | 44.70 | 44.78 | 44.00 | 44.56 | 44.56 | -0.31% | 1,695,008 |
| Oct 14, 2026 | 45.26 | 45.36 | 44.70 | 44.70 | 44.70 | -1.37% | 1,277,780 |
| Oct 13, 2026 | 45.70 | 45.80 | 45.32 | 45.32 | 45.32 | -0.83% | 875,798 |
| Oct 12, 2026 | 45.88 | 46.20 | 45.34 | 45.70 | 45.70 | -1.72% | 1,147,190 |
| Oct 11, 2026 | 45.80 | 46.50 | 45.10 | 46.50 | 46.50 | 1.53% | 967,488 |
| Oct 8, 2026 | 46.52 | 46.52 | 45.70 | 45.80 | 45.80 | -1.63% | 1,980,040 |
| Oct 7, 2026 | 46.74 | 46.96 | 46.40 | 46.56 | 46.56 | -0.17% | 704,820 |
| Oct 6, 2026 | 47.10 | 47.30 | 46.62 | 46.64 | 46.64 | -0.77% | 1,131,864 |
| Oct 5, 2026 | 46.52 | 47.00 | 46.08 | 47.00 | 47.00 | 1.03% | 1,061,210 |
| Oct 4, 2026 | 45.90 | 46.72 | 45.90 | 46.52 | 46.52 | 1.53% | 729,793 |
| Oct 1, 2026 | 46.28 | 46.30 | 45.70 | 45.82 | 45.82 | -0.52% | 1,234,665 |
| Sep 30, 2026 | 46.50 | 46.60 | 46.02 | 46.06 | 46.06 | -0.73% | 1,463,629 |
| Sep 29, 2026 | 47.44 | 47.44 | 46.40 | 46.40 | 46.40 | -2.27% | 1,616,696 |
| Sep 28, 2026 | 47.52 | 47.60 | 47.00 | 47.48 | 47.48 | -0.34% | 1,174,210 |
| Sep 27, 2026 | 47.24 | 47.64 | 47.24 | 47.64 | 47.64 | 0.93% | 576,739 |
| Sep 24, 2026 | 47.90 | 47.94 | 47.20 | 47.20 | 47.20 | -1.46% | 1,271,893 |
| Sep 22, 2026 | 47.50 | 48.22 | 47.50 | 47.90 | 47.90 | 0.84% | 1,239,643 |
| Sep 21, 2026 | 47.50 | 47.54 | 47.04 | 47.50 | 47.50 | -0.04% | 2,065,342 |
| Sep 20, 2026 | 47.98 | 47.98 | 47.32 | 47.52 | 47.52 | -1.00% | 915,606 |
| Sep 17, 2026 | 48.02 | 48.18 | 47.44 | 48.00 | 48.00 | -0.08% | 2,732,786 |
| Sep 16, 2026 | 48.10 | 48.38 | 47.96 | 48.04 | 48.04 | -0.25% | 1,639,367 |
| Sep 15, 2026 | 48.58 | 48.68 | 48.00 | 48.16 | 48.16 | -0.86% | 1,534,383 |
| Sep 14, 2026 | 49.50 | 49.50 | 48.54 | 48.58 | 48.58 | -1.86% | 1,900,423 |
| Sep 13, 2026 | 49.80 | 49.80 | 48.92 | 49.50 | 49.50 | -0.60% | 1,487,218 |
| Sep 10, 2026 | 49.80 | 50.05 | 49.64 | 49.80 | 49.80 | 0.65% | 1,223,519 |
| Sep 9, 2026 | 49.54 | 49.90 | 49.48 | 49.48 | 49.48 | -0.20% | 884,761 |
| Sep 8, 2026 | 49.40 | 49.58 | 49.34 | 49.58 | 49.58 | 0.45% | 955,079 |
| Sep 7, 2026 | 49.94 | 50.10 | 49.36 | 49.36 | 49.36 | -1.16% | 1,282,428 |
| Sep 6, 2026 | 49.68 | 50.15 | 49.68 | 49.94 | 49.94 | 1.01% | 947,573 |
| Sep 3, 2026 | 49.52 | 49.74 | 49.42 | 49.44 | 49.44 | -0.12% | 1,321,237 |
| Sep 2, 2026 | 49.80 | 49.98 | 49.50 | 49.50 | 49.50 | -0.56% | 1,318,955 |
| Sep 1, 2026 | 49.70 | 50.15 | 49.58 | 49.78 | 49.78 | 0.69% | 1,430,397 |
| Aug 31, 2026 | 50.25 | 50.35 | 49.44 | 49.44 | 49.44 | -1.71% | 3,000,872 |
| Aug 30, 2026 | 50.20 | 50.35 | 50.15 | 50.30 | 50.30 | 0.40% | 423,912 |
| Aug 27, 2026 | 50.45 | 50.60 | 50.10 | 50.10 | 50.10 | -0.50% | 1,660,644 |
| Aug 26, 2026 | 50.30 | 50.50 | 50.15 | 50.35 | 50.35 | 0.10% | 1,167,768 |
| Aug 25, 2026 | 50.95 | 50.95 | 50.30 | 50.30 | 50.30 | -1.28% | 1,406,813 |
| Aug 24, 2026 | 50.20 | 51.15 | 50.15 | 50.95 | 50.95 | 1.60% | 1,987,164 |