Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	47.42	48.00	47.18	48.00	48.00	0.97%	686,566
Aug 3, 2026	46.26	47.90	46.26	47.54	47.54	1.28%	516,125
Aug 2, 2026	46.42	47.24	46.34	46.94	46.94	1.16%	266,860
Jul 30, 2026	45.98	46.40	45.98	46.40	46.40	-	234,176
Jul 29, 2026	45.96	46.40	45.72	46.40	46.40	0.87%	843,779
Jul 28, 2026	45.82	46.20	45.72	46.00	46.00	-0.17%	517,517
Jul 27, 2026	45.20	46.14	45.10	46.08	46.08	2.17%	571,620
Jul 26, 2026	46.08	46.16	45.10	45.10	45.10	-2.34%	86,837
Jul 23, 2026	46.06	46.32	45.74	46.18	46.18	0.22%	387,074
Jul 22, 2026	45.94	46.08	45.36	46.08	46.08	0.30%	284,060
Jul 21, 2026	46.20	46.34	45.76	45.94	45.94	-1.16%	249,802
Jul 20, 2026	45.50	46.48	45.50	46.48	46.48	1.48%	419,977
Jul 19, 2026	46.52	46.52	45.52	45.80	45.80	-1.67%	144,372
Jul 16, 2026	46.58	46.86	46.30	46.58	46.58	-0.13%	311,091
Jul 15, 2026	46.30	46.72	46.30	46.64	46.64	0.13%	1,373,933
Jul 14, 2026	46.18	46.60	46.16	46.58	46.58	0.17%	1,053,723
Jul 13, 2026	46.12	46.74	46.06	46.50	46.50	-0.04%	449,084
Jul 12, 2026	46.76	46.86	46.24	46.52	46.52	-0.51%	414,191
Jul 9, 2026	46.60	46.98	46.30	46.76	46.76	0.34%	723,385
Jul 8, 2026	46.92	47.20	46.10	46.60	46.60	-0.81%	560,452
Jul 7, 2026	46.30	47.30	46.28	46.98	46.98	1.86%	706,533
Jul 6, 2026	45.62	46.30	45.56	46.12	46.12	1.10%	1,204,668
Jul 5, 2026	46.00	46.30	44.30	45.62	45.62	-3.31%	866,691
Jul 2, 2026	46.18	47.30	46.04	47.18	47.18	2.12%	2,356,528
Jul 1, 2026	45.00	46.26	44.90	46.20	46.20	1.58%	582,681
Jun 30, 2026	44.80	45.56	44.30	45.48	45.48	1.52%	1,635,601
Jun 29, 2026	44.84	44.90	44.44	44.80	44.80	-0.04%	501,364
Jun 28, 2026	44.72	45.30	44.70	44.82	44.82	-0.22%	210,773
Jun 25, 2026	45.04	45.44	44.70	44.92	44.92	-2.09%	1,070,221
Jun 24, 2026	45.26	46.14	45.10	45.88	45.88	1.37%	743,003
Jun 23, 2026	45.66	45.66	45.22	45.26	45.26	-0.53%	385,278
Jun 22, 2026	46.10	46.20	45.50	45.50	45.50	-1.30%	456,451
Jun 21, 2026	45.22	46.68	45.12	46.10	46.10	1.41%	1,376,999
Jun 18, 2026	45.40	45.86	45.16	45.46	45.46	0.13%	1,182,207
Jun 17, 2026	45.12	45.40	44.86	45.40	45.40	-0.35%	616,090
Jun 16, 2026	45.14	45.60	45.10	45.56	45.56	0.98%	453,055
Jun 15, 2026	46.00	46.00	45.12	45.12	45.12	-2.34%	784,832
Jun 14, 2026	45.78	46.24	45.78	46.20	46.20	0.96%	520,744
Jun 11, 2026	45.44	46.24	45.44	45.76	45.76	0.57%	1,035,832
Jun 10, 2026	45.84	46.20	45.50	45.50	45.50	-0.87%	1,082,229
Jun 9, 2026	44.74	46.02	44.74	45.90	45.90	1.77%	988,854
Jun 8, 2026	44.74	45.36	44.32	45.10	45.10	0.22%	1,041,038
Jun 7, 2026	45.10	45.30	44.68	45.00	45.00	-0.22%	307,444
Jun 4, 2026	45.00	45.64	44.96	45.10	45.10	-0.44%	967,134
Jun 3, 2026	44.70	45.76	44.70	45.30	45.30	1.30%	984,151
Jun 2, 2026	44.98	45.16	44.66	44.72	44.72	-0.62%	741,099
Jun 1, 2026	45.80	46.00	44.72	45.00	45.00	-2.39%	1,430,468
May 31, 2026	46.08	46.50	45.88	46.10	46.10	-	1,074,493
May 21, 2026	44.80	46.10	44.48	46.10	46.10	3.04%	4,607,693
May 20, 2026	43.40	44.84	43.28	44.74	44.74	3.52%	1,885,379