Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 26.56
+1.82 (7.36%)
Nov 6, 2025, 3:18 PM AST
Savola Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 572,905 |
| 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 |
| Oct 9, 2025 | 24.48 | 25.06 | 24.40 | 24.81 | 24.81 | 1.35% | 622,527 |
| Oct 8, 2025 | 24.98 | 24.99 | 24.36 | 24.48 | 24.48 | -1.92% | 1,087,040 |
| Oct 7, 2025 | 25.26 | 25.26 | 24.92 | 24.96 | 24.96 | -0.95% | 504,734 |
| Oct 6, 2025 | 25.24 | 25.34 | 25.00 | 25.20 | 25.20 | -0.08% | 473,445 |
| Oct 5, 2025 | 25.10 | 25.46 | 25.02 | 25.22 | 25.22 | 0.56% | 755,249 |
| Oct 2, 2025 | 24.71 | 25.20 | 24.66 | 25.08 | 25.08 | 1.54% | 798,224 |
| Oct 1, 2025 | 24.78 | 24.80 | 24.65 | 24.70 | 24.70 | -0.40% | 870,781 |
| Sep 30, 2025 | 24.85 | 24.98 | 24.55 | 24.80 | 24.80 | - | 870,781 |
| Sep 29, 2025 | 24.52 | 24.87 | 24.52 | 24.80 | 24.80 | 0.28% | 793,549 |
| Sep 28, 2025 | 24.22 | 24.91 | 24.22 | 24.73 | 24.73 | 2.19% | 889,349 |
| Sep 25, 2025 | 24.68 | 24.68 | 23.96 | 24.20 | 24.20 | -0.82% | 948,491 |
| Sep 24, 2025 | 23.60 | 24.80 | 23.50 | 24.40 | 24.40 | 5.04% | 2,015,166 |
| Sep 22, 2025 | 23.18 | 23.50 | 23.00 | 23.23 | 23.23 | 0.56% | 888,846 |
| Sep 21, 2025 | 23.42 | 23.50 | 22.85 | 23.10 | 23.10 | -1.28% | 1,652,544 |
| Sep 18, 2025 | 23.08 | 23.55 | 23.02 | 23.40 | 23.40 | 1.74% | 1,628,915 |
| Sep 17, 2025 | 22.85 | 23.05 | 22.57 | 23.00 | 23.00 | 1.10% | 808,210 |
| Sep 16, 2025 | 22.65 | 23.05 | 22.62 | 22.75 | 22.75 | 0.57% | 691,346 |
| Sep 15, 2025 | 22.54 | 22.77 | 22.52 | 22.62 | 22.62 | 0.35% | 306,547 |
| Sep 14, 2025 | 22.92 | 23.03 | 22.54 | 22.54 | 22.54 | -1.79% | 260,229 |
| Sep 11, 2025 | 23.40 | 23.42 | 22.89 | 22.95 | 22.95 | -0.69% | 402,242 |
| Sep 10, 2025 | 23.20 | 23.35 | 23.00 | 23.11 | 23.11 | -0.73% | 302,360 |
| Sep 9, 2025 | 23.33 | 23.53 | 23.06 | 23.28 | 23.28 | -0.77% | 689,593 |
| Sep 8, 2025 | 23.60 | 23.73 | 23.33 | 23.46 | 23.46 | -0.59% | 347,797 |
| Sep 7, 2025 | 23.91 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 312,168 |
| Sep 4, 2025 | 24.02 | 24.19 | 23.81 | 24.00 | 24.00 | -0.08% | 216,754 |
| Sep 3, 2025 | 24.03 | 24.20 | 23.90 | 24.02 | 24.02 | -0.08% | 700,087 |
| Sep 2, 2025 | 23.88 | 24.16 | 23.55 | 24.04 | 24.04 | 0.80% | 494,298 |
| Sep 1, 2025 | 23.83 | 23.85 | 23.35 | 23.85 | 23.85 | 0.04% | 337,432 |
| Aug 31, 2025 | 24.10 | 24.16 | 23.61 | 23.84 | 23.84 | -1.08% | 330,864 |
| Aug 28, 2025 | 24.43 | 24.54 | 24.10 | 24.10 | 24.10 | -1.51% | 434,955 |