Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 48.08
+0.26 (0.54%)
Sep 4, 2025, 3:19 PM AST
Almarai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 48.24 | 48.34 | 47.34 | 47.44 | 47.44 | -1.70% | 1,271,180 |
| Jul 15, 2025 | 48.50 | 48.50 | 47.96 | 48.26 | 48.26 | -0.54% | 812,677 |
| Jul 14, 2025 | 48.38 | 48.56 | 47.82 | 48.52 | 48.52 | 0.83% | 1,402,021 |
| Jul 13, 2025 | 48.38 | 48.40 | 47.84 | 48.12 | 48.12 | -0.12% | 1,609,703 |
| Jul 10, 2025 | 49.00 | 49.08 | 48.08 | 48.18 | 48.18 | -1.67% | 4,295,009 |
| Jul 9, 2025 | 49.90 | 49.90 | 48.84 | 49.00 | 49.00 | -1.80% | 3,376,082 |
| Jul 8, 2025 | 50.35 | 50.35 | 49.84 | 49.90 | 49.90 | -0.50% | 1,940,618 |
| Jul 7, 2025 | 51.00 | 51.10 | 50.10 | 50.15 | 50.15 | -2.05% | 1,074,350 |
| Jul 6, 2025 | 51.25 | 51.35 | 50.90 | 51.20 | 51.20 | -0.10% | 986,506 |
| Jul 3, 2025 | 50.80 | 51.25 | 50.70 | 51.25 | 51.25 | 0.20% | 812,364 |
| Jul 2, 2025 | 50.80 | 51.20 | 50.60 | 51.15 | 51.15 | 0.49% | 1,472,889 |
| Jul 1, 2025 | 50.95 | 51.20 | 50.70 | 50.90 | 50.90 | 0.39% | 743,964 |
| Jun 30, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -2.50% | 1,160,621 |
| Jun 29, 2025 | 52.10 | 52.15 | 50.90 | 52.00 | 52.00 | 0.58% | 434,283 |