Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 23.52
-0.30 (-1.26%)
Dec 18, 2025, 3:19 PM AST
Savola Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 23.82 | 23.82 | 23.22 | 23.52 | 23.52 | -1.26% | 539,062 |
| Dec 17, 2025 | 23.81 | 24.07 | 23.71 | 23.82 | 23.82 | 0.04% | 373,813 |
| Dec 16, 2025 | 23.92 | 23.97 | 23.56 | 23.81 | 23.81 | -0.46% | 475,939 |
| Dec 15, 2025 | 23.88 | 24.24 | 23.82 | 23.92 | 23.92 | -0.13% | 519,616 |
| Dec 14, 2025 | 24.13 | 24.15 | 23.70 | 23.95 | 23.95 | -0.75% | 344,078 |
| Dec 11, 2025 | 24.70 | 24.84 | 24.10 | 24.13 | 24.13 | -2.19% | 505,426 |
| Dec 10, 2025 | 25.00 | 25.24 | 24.65 | 24.67 | 24.67 | -1.28% | 329,236 |
| Dec 9, 2025 | 24.19 | 25.20 | 24.06 | 24.99 | 24.99 | 3.39% | 748,606 |
| Dec 8, 2025 | 24.02 | 24.37 | 23.76 | 24.17 | 24.17 | 0.71% | 753,284 |
| Dec 7, 2025 | 24.20 | 24.34 | 23.96 | 24.00 | 24.00 | -1.23% | 464,401 |
| Dec 4, 2025 | 24.39 | 24.45 | 24.16 | 24.30 | 24.30 | - | 949,708 |
| Dec 3, 2025 | 24.35 | 24.54 | 24.21 | 24.30 | 24.30 | -0.29% | 823,501 |
| Dec 2, 2025 | 25.00 | 25.20 | 24.37 | 24.37 | 24.37 | -2.36% | 328,976 |
| Dec 1, 2025 | 24.71 | 25.18 | 24.46 | 24.96 | 24.96 | 1.05% | 615,860 |
| Nov 30, 2025 | 25.86 | 25.90 | 24.56 | 24.70 | 24.70 | -4.49% | 389,632 |
| Nov 27, 2025 | 26.12 | 26.30 | 25.82 | 25.86 | 25.86 | -0.46% | 221,499 |
| Nov 26, 2025 | 25.84 | 26.20 | 25.72 | 25.98 | 25.98 | - | 298,997 |
| Nov 25, 2025 | 25.72 | 26.36 | 25.46 | 25.98 | 25.98 | 1.25% | 702,503 |
| Nov 24, 2025 | 26.20 | 26.28 | 25.60 | 25.66 | 25.66 | -2.06% | 288,098 |
| Nov 23, 2025 | 26.62 | 26.62 | 26.14 | 26.20 | 26.20 | -1.58% | 159,698 |
| Nov 20, 2025 | 26.60 | 26.66 | 26.36 | 26.62 | 26.62 | 0.08% | 198,820 |
| Nov 19, 2025 | 26.64 | 26.90 | 26.32 | 26.60 | 26.60 | -0.75% | 420,214 |
| Nov 18, 2025 | 26.00 | 26.88 | 26.00 | 26.80 | 26.80 | 2.68% | 591,201 |
| Nov 17, 2025 | 26.00 | 26.56 | 25.80 | 26.10 | 26.10 | -0.31% | 685,118 |
| Nov 16, 2025 | 27.10 | 27.20 | 26.18 | 26.18 | 26.18 | -3.47% | 716,919 |
| Nov 13, 2025 | 27.38 | 27.42 | 27.06 | 27.12 | 27.12 | -0.95% | 660,090 |
| Nov 12, 2025 | 27.20 | 27.76 | 27.00 | 27.38 | 27.38 | 0.29% | 1,331,982 |
| Nov 11, 2025 | 26.64 | 27.50 | 26.64 | 27.30 | 27.30 | 2.02% | 2,086,905 |
| Nov 10, 2025 | 26.00 | 27.00 | 26.00 | 26.76 | 26.76 | 2.29% | 1,292,314 |
| Nov 9, 2025 | 27.00 | 27.00 | 26.14 | 26.16 | 26.16 | -1.51% | 1,784,209 |
| Nov 6, 2025 | 25.00 | 26.62 | 24.71 | 26.56 | 26.56 | 7.36% | 3,546,374 |
| Nov 5, 2025 | 24.50 | 25.28 | 24.36 | 24.74 | 24.74 | 3.73% | 2,910,517 |
| Nov 4, 2025 | 24.00 | 24.20 | 23.76 | 23.85 | 23.85 | -0.87% | 906,285 |
| Nov 3, 2025 | 25.00 | 25.20 | 24.00 | 24.06 | 24.06 | -3.64% | 893,175 |
| Nov 2, 2025 | 24.63 | 25.30 | 24.63 | 24.97 | 24.97 | 1.38% | 719,764 |
| Oct 30, 2025 | 24.28 | 24.86 | 24.28 | 24.63 | 24.63 | 1.57% | 619,283 |
| Oct 29, 2025 | 24.70 | 24.78 | 24.24 | 24.25 | 24.25 | -1.58% | 452,336 |
| Oct 28, 2025 | 24.70 | 24.90 | 24.58 | 24.64 | 24.64 | -0.24% | 235,648 |
| Oct 27, 2025 | 24.43 | 24.76 | 24.40 | 24.70 | 24.70 | 1.23% | 369,827 |
| Oct 26, 2025 | 24.29 | 24.83 | 24.29 | 24.40 | 24.40 | 0.45% | 186,593 |
| Oct 23, 2025 | 24.36 | 24.56 | 24.28 | 24.29 | 24.29 | -0.29% | 572,905 |
| Oct 22, 2025 | 25.00 | 25.08 | 24.28 | 24.36 | 24.36 | -2.56% | 789,428 |
| Oct 21, 2025 | 25.22 | 25.26 | 24.95 | 25.00 | 25.00 | -0.87% | 414,887 |
| Oct 20, 2025 | 25.50 | 25.54 | 25.18 | 25.22 | 25.22 | -0.94% | 808,363 |
| Oct 19, 2025 | 25.60 | 25.80 | 25.36 | 25.46 | 25.46 | -0.55% | 446,721 |
| Oct 16, 2025 | 25.80 | 26.00 | 25.54 | 25.60 | 25.60 | -0.62% | 850,990 |
| Oct 15, 2025 | 25.84 | 26.06 | 25.58 | 25.76 | 25.76 | -0.16% | 590,443 |
| Oct 14, 2025 | 25.70 | 26.08 | 25.70 | 25.80 | 25.80 | 0.39% | 610,855 |
| Oct 13, 2025 | 26.06 | 26.36 | 25.68 | 25.70 | 25.70 | -1.15% | 1,505,408 |
| Oct 12, 2025 | 24.51 | 26.16 | 24.31 | 26.00 | 26.00 | 4.80% | 1,783,569 |