Almarai Company (TADAWUL:2280)
Saudi Arabia · Delayed Price · Currency is SAR 43.76
+0.16 (0.37%)
Oct 5, 2026, 3:18 PM AST
Almarai Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 43.66 | 43.66 | 42.68 | 43.58 | 43.58 | -0.05% | 242,475 |
| Oct 4, 2026 | 43.20 | 43.80 | 43.20 | 43.60 | 43.60 | 3.81% | 313,493 |
| Oct 1, 2026 | 43.50 | 43.50 | 41.84 | 42.00 | 42.00 | -3.45% | 767,051 |
| Sep 30, 2026 | 43.50 | 43.50 | 42.90 | 43.50 | 43.50 | - | 606,204 |
| Sep 29, 2026 | 43.22 | 43.50 | 42.80 | 43.50 | 43.50 | 0.65% | 504,437 |
| Sep 28, 2026 | 43.50 | 43.94 | 43.14 | 43.22 | 43.22 | -0.92% | 777,346 |
| Sep 27, 2026 | 44.30 | 44.36 | 43.58 | 43.62 | 43.62 | -1.76% | 413,686 |
| Sep 24, 2026 | 45.26 | 45.26 | 44.30 | 44.40 | 44.40 | -1.90% | 318,390 |
| Sep 22, 2026 | 45.16 | 45.26 | 44.84 | 45.26 | 45.26 | 0.71% | 543,055 |
| Sep 21, 2026 | 45.42 | 45.56 | 44.84 | 44.94 | 44.94 | -1.23% | 548,227 |
| Sep 20, 2026 | 45.34 | 45.66 | 45.10 | 45.50 | 45.50 | -0.39% | 167,406 |
| Sep 17, 2026 | 45.10 | 45.96 | 45.08 | 45.68 | 45.68 | - | 1,550,518 |
| Sep 16, 2026 | 46.98 | 46.98 | 45.50 | 45.68 | 45.68 | -2.10% | 845,356 |
| Sep 15, 2026 | 46.90 | 46.90 | 45.82 | 46.66 | 46.66 | -0.60% | 1,025,341 |
| Sep 14, 2026 | 47.18 | 47.28 | 46.76 | 46.94 | 46.94 | 0.13% | 1,041,534 |
| Sep 13, 2026 | 47.70 | 47.78 | 46.50 | 46.88 | 46.88 | -1.76% | 414,291 |
| Sep 10, 2026 | 47.70 | 47.78 | 47.48 | 47.72 | 47.72 | -0.04% | 578,748 |
| Sep 9, 2026 | 46.96 | 47.74 | 46.76 | 47.74 | 47.74 | 1.66% | 888,178 |
| Sep 8, 2026 | 46.70 | 47.34 | 46.64 | 46.96 | 46.96 | 0.09% | 475,920 |
| Sep 7, 2026 | 47.50 | 47.60 | 46.60 | 46.92 | 46.92 | -1.18% | 706,402 |
| Sep 6, 2026 | 47.44 | 47.78 | 47.32 | 47.48 | 47.48 | 0.08% | 106,933 |
| Sep 3, 2026 | 47.32 | 47.60 | 47.08 | 47.44 | 47.44 | -0.13% | 457,416 |
| Sep 2, 2026 | 48.02 | 48.32 | 47.44 | 47.50 | 47.50 | -1.25% | 513,822 |
| Sep 1, 2026 | 49.00 | 49.34 | 48.02 | 48.10 | 48.10 | -1.84% | 798,050 |
| Aug 31, 2026 | 49.50 | 49.58 | 49.00 | 49.00 | 49.00 | -0.53% | 1,139,307 |
| Aug 30, 2026 | 49.94 | 49.94 | 49.24 | 49.26 | 49.26 | -1.28% | 136,395 |
| Aug 27, 2026 | 49.06 | 49.90 | 48.80 | 49.90 | 49.90 | 1.67% | 1,003,486 |
| Aug 26, 2026 | 48.10 | 49.38 | 48.10 | 49.08 | 49.08 | 1.61% | 804,462 |
| 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 |