Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 48.30
+0.10 (0.21%)
Aug 25, 2026, 3:18 PM AST
Almarai Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 48.42 | 48.64 | 48.04 | 48.30 | 48.30 | 0.21% | 824,392 |
| Aug 24, 2026 | 48.20 | 48.46 | 47.96 | 48.20 | 48.20 | -0.21% | 865,286 |
| Aug 23, 2026 | 48.24 | 48.72 | 48.16 | 48.30 | 48.30 | 0.12% | 331,710 |
| Aug 20, 2026 | 48.30 | 48.64 | 48.00 | 48.24 | 48.24 | -0.45% | 337,272 |
| Aug 19, 2026 | 48.00 | 48.60 | 47.90 | 48.46 | 48.46 | 0.04% | 354,685 |
| Aug 18, 2026 | 47.88 | 48.66 | 47.88 | 48.44 | 48.44 | 0.54% | 709,985 |
| Aug 17, 2026 | 48.76 | 48.88 | 47.80 | 48.18 | 48.18 | -0.86% | 519,996 |
| Aug 16, 2026 | 48.20 | 48.94 | 47.52 | 48.60 | 48.60 | 0.83% | 483,888 |
| Aug 13, 2026 | 47.50 | 48.28 | 47.50 | 48.20 | 48.20 | 1.05% | 493,414 |
| Aug 12, 2026 | 47.70 | 47.88 | 47.30 | 47.70 | 47.70 | - | 363,955 |
| Aug 11, 2026 | 48.30 | 48.40 | 47.46 | 47.70 | 47.70 | -1.24% | 514,625 |
| Aug 10, 2026 | 47.80 | 48.70 | 47.80 | 48.30 | 48.30 | 1.05% | 692,054 |
| Aug 9, 2026 | 47.30 | 47.88 | 47.30 | 47.80 | 47.80 | 1.19% | 112,982 |
| Aug 6, 2026 | 48.48 | 48.48 | 47.24 | 47.24 | 47.24 | -2.56% | 445,093 |
| Aug 5, 2026 | 48.00 | 48.60 | 47.82 | 48.48 | 48.48 | 1.00% | 1,002,043 |
| 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 |