Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	42.68	43.72	42.28	42.50	42.50	-0.42%	1,148,625
Feb 18, 2026	42.46	42.74	42.24	42.68	42.68	0.52%	415,430
Feb 17, 2026	42.56	42.56	42.06	42.46	42.46	-0.23%	357,491
Feb 16, 2026	42.58	43.00	42.28	42.56	42.56	-	634,617
Feb 15, 2026	42.42	42.62	42.36	42.56	42.56	0.33%	207,166
Feb 12, 2026	42.16	42.44	41.98	42.42	42.42	0.62%	385,938
Feb 11, 2026	42.50	42.50	41.90	42.16	42.16	-0.80%	517,627
Feb 10, 2026	42.10	42.56	41.90	42.50	42.50	0.95%	633,453
Feb 9, 2026	42.42	42.54	41.80	42.10	42.10	-0.71%	393,245
Feb 8, 2026	42.00	42.46	41.74	42.40	42.40	1.58%	624,865
Feb 5, 2026	42.20	42.26	41.58	41.74	41.74	-1.00%	689,458
Feb 4, 2026	42.58	42.58	42.10	42.16	42.16	-0.99%	726,485
Feb 3, 2026	42.82	43.06	42.08	42.58	42.58	-0.88%	999,983
Feb 2, 2026	42.50	42.96	41.78	42.96	42.96	-0.19%	1,183,076
Feb 1, 2026	44.04	44.10	42.60	43.04	43.04	-2.40%	617,869
Jan 29, 2026	44.78	44.84	44.06	44.10	44.10	-1.43%	704,894
Jan 28, 2026	45.10	45.10	44.54	44.74	44.74	-0.80%	431,950
Jan 27, 2026	45.10	45.20	44.58	45.10	45.10	-0.13%	1,075,894
Jan 26, 2026	45.40	45.50	44.72	45.16	45.16	-0.53%	765,817
Jan 25, 2026	43.76	45.60	43.74	45.40	45.40	3.70%	780,679
Jan 22, 2026	42.92	43.78	42.92	43.78	43.78	2.05%	951,597
Jan 21, 2026	42.96	43.08	42.54	42.90	42.90	-0.19%	749,529
Jan 20, 2026	43.26	43.38	42.80	42.98	42.98	-0.65%	544,599
Jan 19, 2026	43.62	43.62	42.82	43.26	43.26	-0.83%	348,110
Jan 18, 2026	43.60	44.18	43.44	43.62	43.62	0.97%	256,742
Jan 15, 2026	44.28	44.28	43.16	43.20	43.20	-2.22%	661,581
Jan 14, 2026	44.08	45.14	44.00	44.18	44.18	0.27%	1,123,201
Jan 13, 2026	43.24	44.24	43.22	44.06	44.06	1.01%	697,250
Jan 12, 2026	41.70	43.62	41.70	43.62	43.62	4.60%	1,119,438
Jan 11, 2026	41.76	41.98	41.48	41.70	41.70	0.48%	708,051
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