Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 47.62
+0.20 (0.42%)
Aug 7, 2025, 3:18 PM AST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 51.20 | 51.70 | 50.90 | 51.70 | 51.70 | 1.17% | 426,356 |
| Jun 25, 2025 | 51.30 | 51.50 | 50.60 | 51.10 | 51.10 | 0.20% | 555,775 |
| Jun 24, 2025 | 50.90 | 51.20 | 50.40 | 51.00 | 51.00 | 1.80% | 1,029,680 |
| Jun 23, 2025 | 48.95 | 50.10 | 48.80 | 50.10 | 50.10 | 2.66% | 489,223 |
| Jun 22, 2025 | 48.75 | 49.35 | 48.60 | 48.80 | 48.80 | 0.10% | 223,689 |
| Jun 19, 2025 | 48.90 | 49.40 | 48.60 | 48.75 | 48.75 | -0.20% | 1,176,175 |
| Jun 18, 2025 | 49.00 | 49.25 | 48.55 | 48.85 | 48.85 | -0.31% | 337,617 |
| Jun 17, 2025 | 50.70 | 50.80 | 49.00 | 49.00 | 49.00 | -2.78% | 875,269 |
| Jun 16, 2025 | 50.50 | 51.30 | 50.30 | 50.40 | 50.40 | 0.60% | 699,043 |
| Jun 15, 2025 | 48.00 | 50.70 | 47.65 | 50.10 | 50.10 | 0.40% | 740,284 |
| Jun 12, 2025 | 49.90 | 50.20 | 48.95 | 49.90 | 49.90 | -0.10% | 687,412 |
| Jun 11, 2025 | 51.10 | 51.70 | 49.85 | 49.95 | 49.95 | -2.63% | 1,071,324 |
| May 29, 2025 | 51.50 | 51.90 | 51.20 | 51.30 | 51.30 | -0.39% | 1,782,934 |
| May 28, 2025 | 51.40 | 52.20 | 51.00 | 51.50 | 51.50 | 0.19% | 1,124,362 |
| May 27, 2025 | 51.60 | 51.60 | 50.70 | 51.40 | 51.40 | -0.77% | 506,875 |
| May 26, 2025 | 50.90 | 51.80 | 50.80 | 51.80 | 51.80 | 1.57% | 632,511 |
| May 25, 2025 | 51.40 | 51.40 | 50.80 | 51.00 | 51.00 | -0.97% | 400,943 |
| May 22, 2025 | 51.20 | 51.50 | 50.90 | 51.50 | 51.50 | 0.59% | 517,983 |
| May 21, 2025 | 52.10 | 52.30 | 51.00 | 51.20 | 51.20 | -1.92% | 699,723 |
| May 20, 2025 | 51.60 | 52.40 | 51.20 | 52.20 | 52.20 | 1.56% | 1,269,824 |