Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 22.49
+0.97 (4.51%)
Oct 26, 2026, 1:05 PM AST
Savola Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 21.54 | 22.58 | 21.54 | 22.49 | 22.49 | 4.51% | 644,968 |
| Oct 25, 2026 | 21.93 | 22.23 | 21.42 | 21.52 | 21.52 | -2.62% | 492,847 |
| Oct 22, 2026 | 22.80 | 22.84 | 22.00 | 22.10 | 22.10 | -3.75% | 508,934 |
| Oct 21, 2026 | 23.24 | 23.30 | 22.82 | 22.96 | 22.96 | -1.50% | 399,270 |
| Oct 20, 2026 | 23.30 | 23.55 | 23.23 | 23.31 | 23.31 | -1.15% | 422,550 |
| Oct 19, 2026 | 23.70 | 23.70 | 23.47 | 23.58 | 23.58 | 0.34% | 516,439 |
| Oct 18, 2026 | 23.40 | 23.64 | 23.34 | 23.50 | 23.50 | 0.09% | 185,357 |
| Oct 15, 2026 | 23.24 | 23.48 | 22.97 | 23.48 | 23.48 | 1.08% | 615,734 |
| Oct 14, 2026 | 23.54 | 23.62 | 23.11 | 23.23 | 23.23 | -2.15% | 556,875 |
| Oct 13, 2026 | 23.46 | 23.74 | 23.46 | 23.74 | 23.74 | 0.34% | 501,035 |
| Oct 12, 2026 | 23.90 | 23.91 | 23.38 | 23.66 | 23.66 | -1.83% | 718,632 |
| Oct 11, 2026 | 23.88 | 24.14 | 23.61 | 24.10 | 24.10 | -0.50% | 196,547 |
| Oct 8, 2026 | 24.67 | 24.67 | 24.12 | 24.22 | 24.22 | -2.02% | 434,187 |
| Oct 7, 2026 | 24.60 | 24.85 | 24.50 | 24.72 | 24.72 | 0.57% | 944,601 |
| Oct 6, 2026 | 24.19 | 24.58 | 24.02 | 24.58 | 24.58 | 1.61% | 645,871 |
| Oct 5, 2026 | 24.28 | 24.36 | 23.95 | 24.19 | 24.19 | -0.37% | 366,490 |
| Oct 4, 2026 | 24.00 | 24.39 | 24.00 | 24.28 | 24.28 | 0.46% | 195,318 |
| Oct 1, 2026 | 24.31 | 24.41 | 24.01 | 24.17 | 24.17 | -0.53% | 516,815 |
| Sep 30, 2026 | 24.44 | 24.54 | 24.26 | 24.30 | 24.30 | -0.65% | 814,516 |
| Sep 29, 2026 | 24.76 | 24.83 | 24.18 | 24.46 | 24.46 | -1.37% | 742,483 |
| Sep 28, 2026 | 25.30 | 25.30 | 24.76 | 24.80 | 24.80 | -1.59% | 482,981 |
| Sep 27, 2026 | 25.00 | 25.32 | 24.97 | 25.20 | 25.20 | - | 182,965 |
| Sep 24, 2026 | 25.12 | 25.42 | 25.04 | 25.20 | 25.20 | 0.32% | 330,996 |
| Sep 22, 2026 | 25.00 | 25.20 | 24.80 | 25.12 | 25.12 | 0.76% | 269,276 |
| Sep 21, 2026 | 25.32 | 25.38 | 24.93 | 24.93 | 24.93 | -1.62% | 377,278 |
| Sep 20, 2026 | 25.80 | 25.80 | 25.34 | 25.34 | 25.34 | -1.71% | 121,104 |
| Sep 17, 2026 | 25.48 | 25.78 | 25.32 | 25.78 | 25.78 | 1.82% | 609,023 |
| Sep 16, 2026 | 25.50 | 25.64 | 25.30 | 25.32 | 25.32 | -0.78% | 211,407 |
| Sep 15, 2026 | 25.78 | 25.96 | 25.30 | 25.52 | 25.52 | -1.24% | 853,567 |
| Sep 14, 2026 | 25.50 | 25.90 | 25.36 | 25.84 | 25.84 | 1.33% | 287,673 |
| Sep 13, 2026 | 25.98 | 25.98 | 25.30 | 25.50 | 25.50 | -1.85% | 442,597 |
| Sep 10, 2026 | 26.20 | 26.36 | 25.78 | 25.98 | 25.98 | -1.29% | 777,870 |
| Sep 9, 2026 | 26.40 | 26.42 | 25.96 | 26.32 | 26.32 | -0.38% | 900,285 |
| Sep 8, 2026 | 26.28 | 26.42 | 26.10 | 26.42 | 26.42 | 0.38% | 244,927 |
| Sep 7, 2026 | 26.46 | 26.46 | 26.18 | 26.32 | 26.32 | -0.45% | 244,691 |
| Sep 6, 2026 | 26.32 | 26.44 | 26.20 | 26.44 | 26.44 | -0.08% | 273,127 |
| Sep 3, 2026 | 26.88 | 26.88 | 26.30 | 26.46 | 26.46 | -1.34% | 1,027,274 |
| Sep 2, 2026 | 26.18 | 26.88 | 26.18 | 26.82 | 26.82 | 2.37% | 1,386,037 |
| Sep 1, 2026 | 26.00 | 26.30 | 25.68 | 26.20 | 26.20 | 1.08% | 1,618,676 |
| Aug 31, 2026 | 25.94 | 26.12 | 25.80 | 25.92 | 25.92 | 0.08% | 935,536 |
| Aug 30, 2026 | 26.50 | 26.56 | 25.86 | 25.90 | 25.90 | -2.26% | 671,243 |
| Aug 27, 2026 | 26.24 | 26.60 | 26.16 | 26.50 | 26.50 | 1.22% | 1,930,389 |
| Aug 26, 2026 | 26.00 | 26.24 | 25.90 | 26.18 | 26.18 | 0.69% | 620,642 |
| Aug 25, 2026 | 26.22 | 26.28 | 25.92 | 26.00 | 26.00 | -1.22% | 529,300 |
| Aug 24, 2026 | 26.10 | 26.64 | 26.00 | 26.32 | 26.32 | 0.69% | 1,024,410 |
| Aug 23, 2026 | 26.14 | 26.22 | 25.98 | 26.14 | 26.14 | - | 456,329 |
| Aug 20, 2026 | 25.44 | 26.14 | 25.40 | 26.14 | 26.14 | 2.43% | 1,088,105 |
| Aug 19, 2026 | 25.20 | 25.60 | 25.18 | 25.52 | 25.52 | 0.47% | 777,084 |
| Aug 18, 2026 | 25.66 | 25.78 | 25.20 | 25.40 | 25.40 | -1.63% | 859,264 |
| Aug 17, 2026 | 25.66 | 25.84 | 25.36 | 25.82 | 25.82 | 0.94% | 648,873 |