Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 48.12
+0.62 (1.31%)
Sep 22, 2026, 2:50 PM AST
Saudi Basic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47.50 | 48.22 | 47.50 | 48.04 | - | 1.14% | 993,519 |
| Sep 21, 2026 | 47.50 | 47.54 | 47.04 | 47.50 | 47.50 | -0.04% | 1,552,588 |
| 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 |
| Aug 23, 2026 | 49.54 | 50.30 | 49.54 | 50.15 | 50.15 | 1.31% | 1,334,017 |
| Aug 20, 2026 | 49.50 | 49.64 | 49.40 | 49.50 | 49.50 | - | 1,295,184 |
| Aug 19, 2026 | 49.60 | 49.84 | 49.42 | 49.50 | 49.50 | -0.20% | 870,902 |
| Aug 18, 2026 | 49.70 | 50.30 | 49.60 | 49.60 | 49.60 | -0.04% | 1,813,466 |
| Aug 17, 2026 | 50.10 | 50.10 | 49.56 | 49.62 | 49.62 | -1.16% | 1,272,940 |
| Aug 16, 2026 | 49.60 | 50.30 | 49.60 | 50.20 | 50.20 | 2.03% | 1,137,099 |
| Aug 13, 2026 | 49.82 | 49.92 | 49.20 | 49.20 | 49.20 | -0.89% | 1,946,805 |
| Aug 12, 2026 | 50.55 | 50.55 | 49.64 | 49.64 | 49.64 | -0.94% | 2,770,165 |
| Aug 11, 2026 | 51.00 | 51.70 | 51.00 | 51.20 | 50.11 | 0.39% | 1,800,165 |
| Aug 10, 2026 | 51.20 | 51.30 | 50.85 | 51.00 | 49.91 | -0.29% | 1,576,318 |
| Aug 9, 2026 | 50.80 | 51.30 | 50.65 | 51.15 | 50.06 | 1.19% | 781,305 |
| Aug 6, 2026 | 51.00 | 51.20 | 50.55 | 50.55 | 49.47 | -0.88% | 1,640,351 |
| Aug 5, 2026 | 51.30 | 51.75 | 50.95 | 51.00 | 49.91 | -0.58% | 1,599,699 |
| Aug 4, 2026 | 51.00 | 52.00 | 50.95 | 51.30 | 50.21 | 0.69% | 2,413,536 |
| Aug 3, 2026 | 50.25 | 51.25 | 50.10 | 50.95 | 49.86 | 1.80% | 2,079,847 |
| Aug 2, 2026 | 49.90 | 50.50 | 49.76 | 50.05 | 48.98 | 0.91% | 1,259,490 |
| Jul 30, 2026 | 49.80 | 49.84 | 49.42 | 49.60 | 48.54 | -0.52% | 1,608,197 |
| Jul 29, 2026 | 51.20 | 51.30 | 49.10 | 49.86 | 48.80 | -2.81% | 3,681,644 |
| Jul 28, 2026 | 51.80 | 51.90 | 51.10 | 51.30 | 50.21 | -1.06% | 1,418,045 |
| Jul 27, 2026 | 52.20 | 52.65 | 51.80 | 51.85 | 50.74 | -0.77% | 1,802,148 |
| Jul 26, 2026 | 52.60 | 52.60 | 52.15 | 52.25 | 51.14 | -1.23% | 376,708 |
| Jul 23, 2026 | 53.30 | 53.30 | 52.70 | 52.90 | 51.77 | -0.84% | 1,220,265 |
| Jul 22, 2026 | 52.10 | 53.35 | 52.05 | 53.35 | 52.21 | 2.20% | 1,591,521 |
| Jul 21, 2026 | 52.00 | 52.45 | 51.75 | 52.20 | 51.09 | 0.29% | 945,603 |
| Jul 20, 2026 | 52.05 | 52.05 | 51.75 | 52.05 | 50.94 | - | 1,563,406 |
| Jul 19, 2026 | 52.40 | 52.45 | 51.85 | 52.05 | 50.94 | -0.67% | 588,033 |
| Jul 16, 2026 | 52.05 | 52.40 | 51.85 | 52.40 | 51.28 | 0.77% | 573,998 |
| Jul 15, 2026 | 52.35 | 52.75 | 52.00 | 52.00 | 50.89 | -0.67% | 1,043,782 |