Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 52.20
+0.15 (0.29%)
Jul 21, 2026, 3:19 PM AST
Saudi Basic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 52.00 | 52.45 | 51.75 | 52.20 | 52.20 | 0.29% | 945,603 |
| Jul 20, 2026 | 52.05 | 52.05 | 51.75 | 52.05 | 52.05 | - | 1,563,406 |
| Jul 19, 2026 | 52.40 | 52.45 | 51.85 | 52.05 | 52.05 | -0.67% | 588,033 |
| Jul 16, 2026 | 52.05 | 52.40 | 51.85 | 52.40 | 52.40 | 0.77% | 573,998 |
| Jul 15, 2026 | 52.35 | 52.75 | 52.00 | 52.00 | 52.00 | -0.67% | 1,043,782 |
| Jul 14, 2026 | 52.50 | 52.55 | 51.80 | 52.35 | 52.35 | -0.29% | 1,396,903 |
| Jul 13, 2026 | 52.25 | 53.10 | 52.10 | 52.50 | 52.50 | 0.57% | 2,057,213 |
| Jul 12, 2026 | 51.65 | 52.25 | 51.65 | 52.20 | 52.20 | 1.26% | 731,259 |
| Jul 9, 2026 | 52.45 | 52.45 | 51.55 | 51.55 | 51.55 | -1.81% | 1,132,036 |
| Jul 8, 2026 | 51.70 | 52.50 | 51.50 | 52.50 | 52.50 | 1.74% | 1,637,723 |
| Jul 7, 2026 | 51.85 | 52.05 | 51.60 | 51.60 | 51.60 | -0.39% | 1,456,441 |
| Jul 6, 2026 | 52.00 | 52.05 | 51.50 | 51.80 | 51.80 | -0.38% | 920,122 |
| Jul 5, 2026 | 51.90 | 52.00 | 51.55 | 52.00 | 52.00 | 0.48% | 672,910 |
| Jul 2, 2026 | 52.45 | 52.45 | 51.75 | 51.75 | 51.75 | -1.33% | 1,356,180 |
| Jul 1, 2026 | 51.60 | 52.50 | 51.60 | 52.45 | 52.45 | 1.75% | 1,456,101 |
| 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 |