Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 23.83
-0.29 (-1.20%)
At close: Jan 29, 2026
Savola Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 24.12 | 24.23 | 23.60 | 23.83 | 23.83 | -1.20% | 1,425,305 |
| Jan 28, 2026 | 23.90 | 24.60 | 23.60 | 24.12 | 24.12 | 1.01% | 1,560,821 |
| Jan 27, 2026 | 23.69 | 23.98 | 23.41 | 23.88 | 23.88 | 1.14% | 1,681,858 |
| Jan 26, 2026 | 22.52 | 23.87 | 22.52 | 23.61 | 23.61 | 4.89% | 2,118,950 |
| Jan 25, 2026 | 22.42 | 22.78 | 22.26 | 22.51 | 22.51 | 0.54% | 970,406 |
| Jan 22, 2026 | 22.15 | 22.40 | 22.06 | 22.39 | 22.39 | 1.04% | 1,206,004 |
| Jan 21, 2026 | 21.88 | 22.16 | 21.70 | 22.16 | 22.16 | 1.65% | 766,627 |
| Jan 20, 2026 | 22.18 | 22.20 | 21.77 | 21.80 | 21.80 | -1.80% | 495,177 |
| Jan 19, 2026 | 22.11 | 22.20 | 21.98 | 22.20 | 22.20 | 0.82% | 533,632 |
| Jan 18, 2026 | 22.10 | 22.28 | 22.02 | 22.02 | 22.02 | 0.64% | 334,220 |
| Jan 15, 2026 | 22.30 | 22.30 | 21.88 | 21.88 | 21.88 | -1.66% | 395,134 |
| Jan 14, 2026 | 22.28 | 22.65 | 22.18 | 22.25 | 22.25 | -0.18% | 844,418 |
| Jan 13, 2026 | 22.16 | 22.29 | 21.92 | 22.29 | 22.29 | 0.59% | 679,272 |
| Jan 12, 2026 | 21.80 | 22.40 | 21.74 | 22.16 | 22.16 | 1.65% | 864,950 |
| Jan 11, 2026 | 21.37 | 21.81 | 21.37 | 21.80 | 21.80 | 2.01% | 554,146 |
| Jan 8, 2026 | 21.80 | 21.80 | 21.37 | 21.37 | 21.37 | -2.15% | 471,789 |
| Jan 7, 2026 | 21.90 | 21.94 | 21.40 | 21.84 | 21.84 | 3.51% | 689,786 |
| Jan 6, 2026 | 21.50 | 21.52 | 20.98 | 21.10 | 21.10 | -1.03% | 760,792 |
| Jan 5, 2026 | 21.64 | 21.75 | 21.00 | 21.32 | 21.32 | -0.98% | 499,304 |
| Jan 4, 2026 | 22.06 | 22.08 | 21.53 | 21.53 | 21.53 | -2.40% | 295,659 |
| Jan 1, 2026 | 21.86 | 22.19 | 21.86 | 22.06 | 22.06 | 0.78% | 187,451 |
| Dec 31, 2025 | 21.61 | 22.02 | 21.61 | 21.89 | 21.89 | 1.39% | 196,078 |
| Dec 30, 2025 | 22.09 | 22.09 | 21.50 | 21.59 | 21.59 | -2.31% | 389,338 |
| Dec 29, 2025 | 21.90 | 22.10 | 21.58 | 22.10 | 22.10 | 1.89% | 643,819 |
| Dec 28, 2025 | 22.67 | 22.67 | 21.68 | 21.69 | 21.69 | -4.32% | 1,144,758 |
| Dec 25, 2025 | 22.80 | 22.87 | 22.58 | 22.67 | 22.67 | -0.57% | 329,147 |
| Dec 24, 2025 | 23.32 | 23.32 | 22.74 | 22.80 | 22.80 | -2.10% | 348,374 |
| Dec 23, 2025 | 23.10 | 23.32 | 23.10 | 23.29 | 23.29 | 0.82% | 302,997 |
| Dec 22, 2025 | 23.34 | 23.37 | 22.64 | 23.10 | 23.10 | -1.16% | 457,305 |
| Dec 21, 2025 | 23.52 | 23.80 | 23.34 | 23.37 | 23.37 | -0.64% | 303,830 |
| 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 |