Saudi Basic Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	51.60	52.50	51.60	52.30	-	1.45%	653,075
Jun 30, 2026	52.10	52.60	51.45	51.55	51.55	-1.06%	2,515,582
Jun 29, 2026	53.25	53.35	51.60	52.10	52.10	-1.98%	2,222,918
Jun 28, 2026	53.10	53.85	53.10	53.15	53.15	0.09%	699,311
Jun 25, 2026	53.90	53.90	53.10	53.10	53.10	-0.65%	1,927,725
Jun 24, 2026	53.55	54.10	53.40	53.45	53.45	0.09%	1,883,937
Jun 23, 2026	54.05	54.05	53.35	53.40	53.40	-1.29%	1,567,029
Jun 22, 2026	54.10	54.30	53.70	54.10	54.10	0.19%	1,038,754
Jun 21, 2026	54.35	54.60	53.65	54.00	54.00	-0.37%	1,876,898
Jun 18, 2026	54.95	55.05	54.20	54.20	54.20	-1.36%	3,357,505
Jun 17, 2026	55.60	55.60	54.70	54.95	54.95	-1.17%	1,694,370
Jun 16, 2026	55.50	56.00	55.50	55.60	55.60	0.18%	1,306,863
Jun 15, 2026	55.80	56.00	55.30	55.50	55.50	-0.45%	1,544,868
Jun 14, 2026	55.80	56.00	55.50	55.75	55.75	0.81%	898,045
Jun 11, 2026	55.15	55.70	55.05	55.30	55.30	0.18%	1,401,375
Jun 10, 2026	56.35	56.35	54.90	55.20	55.20	-1.95%	2,757,613
Jun 9, 2026	56.05	57.70	55.95	56.30	56.30	0.72%	3,712,829
Jun 8, 2026	55.60	56.15	55.25	55.90	55.90	0.27%	1,443,447
Jun 7, 2026	55.90	56.00	55.50	55.75	55.75	-0.36%	551,638
Jun 4, 2026	56.25	56.40	55.95	55.95	55.95	-0.53%	1,269,898
Jun 3, 2026	56.90	57.00	55.95	56.25	56.25	-1.23%	2,242,245
Jun 2, 2026	55.80	57.15	55.75	56.95	56.95	2.24%	2,446,167
Jun 1, 2026	56.25	56.25	55.70	55.70	55.70	-1.07%	2,269,586
May 31, 2026	57.05	57.10	55.70	56.30	56.30	-1.57%	2,985,414
May 21, 2026	58.00	58.00	57.20	57.20	57.20	-1.55%	4,476,187
May 20, 2026	58.70	58.85	58.10	58.10	58.10	-1.02%	1,806,739
May 19, 2026	59.00	59.00	58.35	58.70	58.70	-0.51%	1,559,486
May 18, 2026	59.40	59.45	58.65	59.00	59.00	-0.67%	1,767,963
May 17, 2026	60.80	60.80	59.30	59.40	59.40	-2.46%	998,234
May 14, 2026	61.45	61.50	60.50	60.90	60.90	-1.06%	1,690,516
May 13, 2026	60.90	61.65	60.90	61.55	61.55	0.49%	2,815,625
May 12, 2026	60.20	61.40	60.20	61.25	61.25	1.74%	3,734,679
May 11, 2026	59.45	60.55	59.15	60.20	60.20	2.03%	3,149,675
May 10, 2026	59.50	59.60	59.00	59.00	59.00	-1.01%	1,108,605
May 7, 2026	59.30	59.65	58.80	59.60	59.60	0.51%	2,015,713
May 6, 2026	61.30	61.30	59.30	59.30	59.30	-2.47%	2,084,089
May 5, 2026	61.10	61.55	60.50	60.80	60.80	-0.98%	1,593,286
May 4, 2026	61.30	61.85	60.90	61.40	61.40	0.24%	1,465,998
May 3, 2026	61.25	61.75	61.05	61.25	61.25	-	982,919
Apr 30, 2026	60.95	62.50	60.60	61.25	61.25	0.16%	2,502,287
Apr 29, 2026	60.95	61.25	60.60	61.15	61.15	0.49%	1,355,374
Apr 28, 2026	61.10	61.55	60.75	60.85	60.85	-0.57%	2,191,046
Apr 27, 2026	58.60	61.20	58.35	61.20	61.20	4.79%	4,343,800
Apr 26, 2026	57.65	58.65	57.35	58.40	58.40	1.92%	945,366
Apr 23, 2026	57.80	58.00	56.85	57.30	57.30	-1.21%	2,950,799
Apr 22, 2026	58.30	58.50	57.60	58.00	58.00	-0.60%	1,922,213
Apr 21, 2026	58.75	59.00	57.95	58.35	58.35	-0.68%	2,034,234
Apr 20, 2026	59.75	59.90	58.75	58.75	58.75	-1.92%	1,701,773
Apr 19, 2026	60.00	60.15	59.45	59.90	59.90	-0.50%	881,511
Apr 16, 2026	60.90	60.90	60.05	60.20	60.20	-1.23%	1,760,561