Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 43.20
-0.30 (-0.69%)
At close: Dec 18, 2025
Almarai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 49.58 | 50.05 | 49.02 | 49.58 | 49.58 | - | 1,042,614 |
| Oct 29, 2025 | 49.62 | 50.10 | 49.24 | 49.58 | 49.58 | 0.36% | 922,978 |
| Oct 28, 2025 | 48.56 | 49.80 | 48.56 | 49.40 | 49.40 | 1.77% | 906,187 |
| Oct 27, 2025 | 48.50 | 49.44 | 48.42 | 48.54 | 48.54 | 0.37% | 1,108,531 |
| Oct 26, 2025 | 49.04 | 49.08 | 48.36 | 48.36 | 48.36 | -1.31% | 434,075 |
| Oct 23, 2025 | 49.04 | 49.04 | 48.20 | 49.00 | 49.00 | 0.95% | 721,547 |
| Oct 22, 2025 | 48.20 | 49.04 | 47.98 | 48.54 | 48.54 | 0.54% | 631,445 |
| Oct 21, 2025 | 48.60 | 48.70 | 48.06 | 48.28 | 48.28 | -0.66% | 588,410 |
| Oct 20, 2025 | 49.66 | 49.66 | 48.60 | 48.60 | 48.60 | -1.22% | 565,737 |
| Oct 19, 2025 | 49.84 | 49.84 | 49.20 | 49.20 | 49.20 | -1.32% | 352,264 |
| Oct 16, 2025 | 49.64 | 49.86 | 49.40 | 49.86 | 49.86 | 0.48% | 640,147 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.56 | 49.62 | 49.62 | -0.68% | 581,663 |
| Oct 14, 2025 | 49.70 | 50.30 | 49.60 | 49.96 | 49.96 | 0.64% | 642,814 |
| Oct 13, 2025 | 49.44 | 50.20 | 49.30 | 49.64 | 49.64 | 1.35% | 553,744 |
| Oct 12, 2025 | 48.98 | 49.46 | 48.00 | 48.98 | 48.98 | -1.53% | 327,137 |