Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	41.80	41.88	41.42	41.50	41.50	-0.72%	507,391
Jan 7, 2026	42.50	42.50	41.26	41.80	41.80	0.92%	881,806
Jan 6, 2026	42.04	42.18	41.20	41.42	41.42	-1.15%	651,061
Jan 5, 2026	43.20	43.60	41.70	41.90	41.90	-3.50%	745,537
Jan 4, 2026	44.00	44.18	43.30	43.42	43.42	-1.99%	200,416
Jan 1, 2026	43.10	44.40	43.10	44.30	44.30	2.40%	121,620
Dec 31, 2025	42.46	43.26	42.46	43.26	43.26	1.88%	353,012
Dec 30, 2025	43.12	43.12	42.06	42.46	42.46	-1.58%	327,488
Dec 29, 2025	42.76	43.14	42.44	43.14	43.14	0.89%	204,051
Dec 28, 2025	43.00	43.02	42.46	42.76	42.76	-0.51%	188,190
Dec 25, 2025	42.70	43.06	42.10	42.98	42.98	0.66%	363,813
Dec 24, 2025	43.20	43.30	42.70	42.70	42.70	-1.52%	1,213,052
Dec 23, 2025	43.30	43.44	43.02	43.36	43.36	-0.37%	770,384
Dec 22, 2025	43.42	43.70	43.22	43.52	43.52	0.23%	390,403
Dec 21, 2025	43.48	43.90	43.24	43.42	43.42	0.51%	272,808
Dec 18, 2025	43.52	43.80	43.02	43.20	43.20	-0.69%	1,914,243
Dec 17, 2025	43.80	44.06	43.38	43.50	43.50	-1.45%	767,771
Dec 16, 2025	44.64	45.24	44.12	44.14	44.14	-1.43%	936,636
Dec 15, 2025	44.48	44.84	44.00	44.78	44.78	0.67%	881,605
Dec 14, 2025	44.08	45.44	43.82	44.48	44.48	1.41%	740,539
Dec 11, 2025	44.12	44.20	43.74	43.86	43.86	-0.32%	690,842
Dec 10, 2025	43.90	44.12	43.82	44.00	44.00	0.46%	463,255
Dec 9, 2025	44.00	44.02	43.76	43.80	43.80	-0.45%	699,982
Dec 8, 2025	44.10	44.12	43.74	44.00	44.00	-0.32%	448,681
Dec 7, 2025	44.16	44.20	43.82	44.14	44.14	-0.14%	127,234
Dec 4, 2025	44.32	44.72	44.06	44.20	44.20	-	474,130
Dec 3, 2025	43.76	44.20	43.50	44.20	44.20	1.14%	387,273
Dec 2, 2025	44.36	44.42	43.70	43.70	43.70	-1.00%	477,550
Dec 1, 2025	44.40	44.48	43.54	44.14	44.14	-0.59%	672,418
Nov 30, 2025	44.70	44.70	44.18	44.40	44.40	-0.67%	147,332
Nov 27, 2025	44.58	45.00	44.50	44.70	44.70	0.36%	428,222
Nov 26, 2025	45.50	45.56	44.38	44.54	44.54	-2.11%	1,008,429
Nov 25, 2025	46.10	46.30	45.50	45.50	45.50	-1.13%	283,422
Nov 24, 2025	46.46	46.52	46.02	46.02	46.02	-0.90%	830,116
Nov 23, 2025	46.98	46.98	46.42	46.44	46.44	-1.02%	71,337
Nov 20, 2025	46.68	46.92	46.40	46.92	46.92	0.64%	437,665
Nov 19, 2025	47.30	47.44	46.62	46.62	46.62	-1.35%	277,041
Nov 18, 2025	46.34	47.26	46.00	47.26	47.26	2.25%	653,326
Nov 17, 2025	46.36	46.60	46.12	46.22	46.22	-0.30%	298,580
Nov 16, 2025	47.00	47.02	46.32	46.36	46.36	-1.40%	127,611
Nov 13, 2025	47.60	47.68	47.02	47.02	47.02	-0.80%	235,951
Nov 12, 2025	47.20	47.76	47.18	47.40	47.40	0.59%	451,966
Nov 11, 2025	47.48	47.62	47.00	47.12	47.12	-0.67%	414,340
Nov 10, 2025	47.60	47.98	47.34	47.44	47.44	-0.21%	701,760
Nov 9, 2025	47.90	47.90	47.26	47.54	47.54	-0.83%	186,214
Nov 6, 2025	47.70	48.18	47.62	47.94	47.94	0.67%	534,180
Nov 5, 2025	48.10	48.36	47.62	47.62	47.62	-0.87%	489,187
Nov 4, 2025	48.50	48.66	48.04	48.04	48.04	-0.74%	352,480
Nov 3, 2025	48.70	48.70	48.32	48.40	48.40	-0.21%	437,778
Nov 2, 2025	49.10	49.20	48.48	48.50	48.50	-2.18%	409,058