Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 50.30
-0.70 (-1.37%)
Sep 25, 2025, 3:18 PM AST
Almarai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 50.90 | 51.00 | 49.48 | 50.30 | 50.30 | -1.37% | 2,313,113 |
| Sep 24, 2025 | 54.05 | 54.05 | 50.85 | 51.00 | 51.00 | 3.70% | 3,735,911 |
| Sep 22, 2025 | 49.50 | 49.54 | 48.30 | 49.18 | 49.18 | -0.45% | 626,762 |
| Sep 21, 2025 | 48.48 | 49.52 | 48.00 | 49.40 | 49.40 | 1.90% | 1,060,235 |
| Sep 18, 2025 | 47.78 | 48.48 | 47.64 | 48.48 | 48.48 | 1.47% | 1,257,687 |
| Sep 17, 2025 | 47.20 | 47.78 | 47.20 | 47.78 | 47.78 | 1.44% | 520,759 |
| Sep 16, 2025 | 45.94 | 47.18 | 45.74 | 47.10 | 47.10 | 2.53% | 672,642 |
| Sep 15, 2025 | 46.08 | 46.44 | 45.72 | 45.94 | 45.94 | -0.56% | 424,213 |
| Sep 14, 2025 | 46.00 | 46.26 | 45.68 | 46.20 | 46.20 | 0.43% | 281,025 |
| Sep 11, 2025 | 46.98 | 47.00 | 45.94 | 46.00 | 46.00 | -1.96% | 626,895 |
| Sep 10, 2025 | 47.36 | 47.38 | 46.80 | 46.92 | 46.92 | -0.93% | 261,701 |
| Sep 9, 2025 | 47.10 | 47.36 | 46.70 | 47.36 | 47.36 | 0.55% | 428,146 |
| Sep 8, 2025 | 48.10 | 48.12 | 47.02 | 47.10 | 47.10 | -2.08% | 589,727 |
| Sep 7, 2025 | 48.08 | 48.32 | 48.08 | 48.10 | 48.10 | 0.04% | 258,876 |
| Sep 4, 2025 | 47.70 | 48.22 | 47.70 | 48.08 | 48.08 | 0.54% | 353,210 |
| Sep 3, 2025 | 47.70 | 48.34 | 47.52 | 47.82 | 47.82 | 0.08% | 769,225 |
| Sep 2, 2025 | 47.12 | 47.78 | 47.02 | 47.78 | 47.78 | 1.40% | 631,723 |
| Sep 1, 2025 | 47.40 | 47.54 | 47.00 | 47.12 | 47.12 | -1.22% | 684,379 |
| Aug 31, 2025 | 47.58 | 47.90 | 47.40 | 47.70 | 47.70 | 0.25% | 331,906 |
| Aug 28, 2025 | 47.60 | 47.90 | 47.50 | 47.58 | 47.58 | -0.21% | 732,551 |
| Aug 27, 2025 | 47.58 | 47.90 | 47.18 | 47.68 | 47.68 | 1.40% | 829,449 |
| Aug 26, 2025 | 47.40 | 47.70 | 47.02 | 47.02 | 47.02 | -1.38% | 1,120,225 |
| Aug 25, 2025 | 46.84 | 47.78 | 46.82 | 47.68 | 47.68 | 2.05% | 731,503 |
| Aug 24, 2025 | 46.58 | 47.06 | 46.50 | 46.72 | 46.72 | 0.78% | 365,167 |
| Aug 21, 2025 | 46.50 | 46.54 | 46.14 | 46.36 | 46.36 | -0.30% | 578,657 |
| Aug 20, 2025 | 46.52 | 46.74 | 46.34 | 46.50 | 46.50 | -0.51% | 632,007 |
| Aug 19, 2025 | 46.82 | 47.00 | 46.50 | 46.74 | 46.74 | -0.47% | 430,125 |
| Aug 18, 2025 | 46.70 | 47.14 | 46.56 | 46.96 | 46.96 | 0.56% | 525,253 |
| Aug 17, 2025 | 46.76 | 47.04 | 46.60 | 46.70 | 46.70 | 0.21% | 433,536 |
| Aug 14, 2025 | 46.30 | 47.08 | 46.30 | 46.60 | 46.60 | 0.69% | 900,707 |
| Aug 13, 2025 | 46.70 | 47.20 | 46.16 | 46.28 | 46.28 | -0.90% | 841,573 |
| Aug 12, 2025 | 46.32 | 46.94 | 45.98 | 46.70 | 46.70 | 0.82% | 1,068,121 |
| Aug 11, 2025 | 47.70 | 47.70 | 46.26 | 46.32 | 46.32 | -2.89% | 1,432,632 |
| Aug 10, 2025 | 47.62 | 47.86 | 47.42 | 47.70 | 47.70 | 0.17% | 397,494 |
| Aug 7, 2025 | 47.40 | 47.80 | 47.18 | 47.62 | 47.62 | 0.42% | 601,456 |
| Aug 6, 2025 | 47.36 | 47.52 | 47.18 | 47.42 | 47.42 | 0.13% | 317,698 |
| Aug 5, 2025 | 47.02 | 47.40 | 47.00 | 47.36 | 47.36 | 0.77% | 505,664 |
| Aug 4, 2025 | 47.12 | 47.38 | 46.80 | 47.00 | 47.00 | -0.55% | 496,892 |
| Aug 3, 2025 | 47.90 | 47.90 | 47.16 | 47.26 | 47.26 | -1.34% | 273,639 |
| Jul 31, 2025 | 47.90 | 47.98 | 47.58 | 47.90 | 47.90 | -0.04% | 365,008 |
| Jul 30, 2025 | 47.58 | 47.96 | 47.58 | 47.92 | 47.92 | 0.71% | 393,741 |
| Jul 29, 2025 | 47.76 | 47.82 | 47.46 | 47.58 | 47.58 | -0.38% | 338,612 |
| Jul 28, 2025 | 47.84 | 48.06 | 47.60 | 47.76 | 47.76 | -0.17% | 746,329 |
| Jul 27, 2025 | 47.60 | 47.94 | 47.44 | 47.84 | 47.84 | 0.50% | 431,925 |
| Jul 24, 2025 | 47.52 | 47.66 | 47.38 | 47.60 | 47.60 | - | 514,163 |
| Jul 23, 2025 | 47.58 | 47.68 | 47.22 | 47.60 | 47.60 | 0.21% | 925,427 |
| Jul 22, 2025 | 47.60 | 47.64 | 47.14 | 47.50 | 47.50 | - | 588,595 |
| Jul 21, 2025 | 47.88 | 47.88 | 47.38 | 47.50 | 47.50 | -0.79% | 605,793 |
| Jul 20, 2025 | 47.96 | 48.16 | 47.12 | 47.88 | 47.88 | 0.08% | 562,718 |
| Jul 17, 2025 | 47.40 | 48.16 | 47.36 | 47.84 | 47.84 | 0.84% | 962,267 |