Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia · Delayed Price · Currency is SAR 57.20
-0.90 (-1.55%)
May 21, 2026, 3:19 PM AST
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 60.95 | 61.20 | 60.60 | 60.95 | 60.95 | -0.08% | 1,980,044 |
| Apr 14, 2026 | 59.75 | 61.00 | 59.70 | 61.00 | 61.00 | 2.01% | 2,344,032 |
| Apr 13, 2026 | 59.15 | 59.95 | 59.10 | 59.80 | 59.80 | 0.67% | 1,285,621 |
| Apr 12, 2026 | 59.40 | 59.90 | 59.25 | 59.40 | 59.40 | -1.08% | 747,273 |
| Apr 9, 2026 | 59.25 | 60.10 | 59.05 | 60.05 | 60.05 | 1.35% | 2,027,888 |
| Apr 8, 2026 | 60.00 | 60.30 | 58.50 | 59.25 | 59.25 | -0.17% | 3,347,250 |
| Apr 7, 2026 | 59.90 | 60.30 | 58.30 | 59.35 | 59.35 | -2.55% | 2,872,089 |
| Apr 6, 2026 | 60.10 | 60.90 | 59.80 | 60.90 | 60.90 | 1.42% | 1,684,954 |
| Apr 5, 2026 | 59.00 | 60.25 | 58.65 | 60.05 | 60.05 | 0.84% | 1,982,612 |
| Apr 2, 2026 | 59.55 | 60.10 | 59.35 | 59.55 | 59.55 | - | 2,980,346 |
| Apr 1, 2026 | 60.30 | 60.90 | 59.05 | 59.55 | 59.55 | -1.24% | 3,569,704 |
| Mar 31, 2026 | 59.25 | 61.00 | 58.60 | 60.30 | 60.30 | 1.69% | 4,179,091 |
| Mar 30, 2026 | 58.45 | 59.30 | 58.45 | 59.30 | 59.30 | 1.54% | 1,597,944 |
| Mar 29, 2026 | 58.95 | 59.10 | 58.40 | 58.40 | 58.40 | -0.93% | 980,762 |
| Mar 26, 2026 | 58.00 | 59.50 | 57.75 | 58.95 | 58.95 | 1.64% | 3,454,174 |
| Mar 25, 2026 | 57.30 | 58.05 | 57.30 | 58.00 | 58.00 | 1.75% | 2,191,581 |
| Mar 24, 2026 | 57.10 | 58.40 | 57.00 | 57.00 | 57.00 | -0.18% | 4,186,007 |
| Mar 16, 2026 | 56.50 | 57.30 | 56.30 | 57.10 | 57.10 | 1.06% | 1,941,066 |
| Mar 15, 2026 | 57.85 | 57.85 | 56.50 | 56.50 | 56.50 | -2.33% | 958,951 |
| Mar 12, 2026 | 57.50 | 58.65 | 57.20 | 57.85 | 57.85 | 0.61% | 4,669,262 |
| Mar 11, 2026 | 56.95 | 57.85 | 56.65 | 57.50 | 57.50 | 1.41% | 1,892,942 |
| Mar 10, 2026 | 57.45 | 58.00 | 56.50 | 56.70 | 56.70 | -3.74% | 3,262,721 |
| Mar 9, 2026 | 60.00 | 60.00 | 58.10 | 58.90 | 58.90 | -1.34% | 4,889,770 |
| Mar 8, 2026 | 57.30 | 59.80 | 56.65 | 59.70 | 58.20 | 7.96% | 5,160,820 |