Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 24.20
-0.20 (-0.82%)
Sep 25, 2025, 3:18 PM AST
Savola Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 24.28 | 24.66 | 24.21 | 24.47 | 24.47 | 0.87% | 462,337 |
| Aug 26, 2025 | 24.28 | 24.31 | 24.06 | 24.26 | 24.26 | - | 497,633 |
| Aug 25, 2025 | 24.12 | 24.29 | 24.05 | 24.26 | 24.26 | 0.58% | 348,307 |
| Aug 24, 2025 | 24.31 | 24.31 | 24.00 | 24.12 | 24.12 | 0.08% | 483,380 |
| Aug 21, 2025 | 24.04 | 24.16 | 23.77 | 24.10 | 24.10 | 0.37% | 461,153 |
| Aug 20, 2025 | 24.14 | 24.42 | 24.00 | 24.01 | 24.01 | -0.54% | 329,317 |
| Aug 19, 2025 | 24.00 | 24.20 | 23.75 | 24.14 | 24.14 | 0.58% | 491,659 |
| Aug 18, 2025 | 24.49 | 24.62 | 23.90 | 24.00 | 24.00 | -2.00% | 781,946 |
| Aug 17, 2025 | 24.70 | 24.75 | 24.43 | 24.49 | 24.49 | -0.45% | 185,670 |
| Aug 14, 2025 | 23.89 | 24.80 | 23.71 | 24.60 | 24.60 | 2.97% | 861,612 |
| Aug 13, 2025 | 23.79 | 23.89 | 23.42 | 23.89 | 23.89 | 0.42% | 1,424,213 |
| Aug 12, 2025 | 23.50 | 23.81 | 23.10 | 23.79 | 23.79 | 1.19% | 554,539 |
| Aug 11, 2025 | 24.12 | 24.12 | 23.50 | 23.51 | 23.51 | -2.53% | 411,031 |
| Aug 10, 2025 | 24.40 | 24.58 | 24.06 | 24.12 | 24.12 | -1.15% | 450,346 |
| Aug 7, 2025 | 24.70 | 24.71 | 24.38 | 24.40 | 24.40 | -1.77% | 476,360 |
| Aug 6, 2025 | 24.58 | 24.90 | 24.47 | 24.84 | 24.84 | 1.97% | 358,598 |
| Aug 5, 2025 | 24.54 | 24.62 | 24.20 | 24.36 | 24.36 | -0.73% | 313,813 |
| Aug 4, 2025 | 24.40 | 24.55 | 24.36 | 24.54 | 24.54 | 0.41% | 274,355 |
| Aug 3, 2025 | 24.60 | 24.76 | 24.20 | 24.44 | 24.44 | -1.49% | 239,372 |
| Jul 31, 2025 | 24.90 | 25.08 | 24.58 | 24.81 | 24.81 | -1.39% | 242,610 |
| Jul 30, 2025 | 25.08 | 25.16 | 24.87 | 25.16 | 25.16 | 0.40% | 138,202 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.90 | 25.06 | 25.06 | -0.56% | 325,753 |
| Jul 28, 2025 | 25.72 | 25.72 | 25.14 | 25.20 | 25.20 | -1.56% | 460,392 |
| Jul 27, 2025 | 25.70 | 25.80 | 25.44 | 25.60 | 25.60 | -0.39% | 148,819 |
| Jul 24, 2025 | 25.80 | 25.86 | 25.56 | 25.70 | 25.70 | 0.31% | 241,812 |
| Jul 23, 2025 | 25.66 | 25.68 | 25.34 | 25.62 | 25.62 | 0.87% | 142,221 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.34 | 25.40 | 25.40 | -1.55% | 219,747 |
| Jul 21, 2025 | 25.64 | 25.92 | 25.00 | 25.80 | 25.80 | 1.82% | 392,861 |
| Jul 20, 2025 | 25.82 | 26.04 | 25.26 | 25.34 | 25.34 | -1.78% | 270,681 |
| Jul 17, 2025 | 26.20 | 26.26 | 25.80 | 25.80 | 25.80 | -1.53% | 286,973 |