Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	42.70	43.84	42.70	43.22	43.22	1.03%	1,234,150
May 18, 2026	43.70	43.70	42.68	42.78	42.78	-2.11%	1,007,302
May 17, 2026	43.20	43.86	43.16	43.70	43.70	0.88%	369,140
May 14, 2026	43.68	44.04	43.22	43.32	43.32	-0.82%	1,055,484
May 13, 2026	44.22	44.60	43.68	43.68	43.68	-1.49%	869,692
May 12, 2026	45.22	45.22	44.22	44.34	44.34	-1.95%	2,072,717
May 11, 2026	41.28	45.22	41.12	45.22	45.22	9.97%	7,106,061
May 10, 2026	41.20	41.46	40.86	41.12	41.12	0.05%	525,396
May 7, 2026	41.16	41.32	40.86	41.10	41.10	-	3,935,708
May 6, 2026	41.00	41.20	40.42	41.10	41.10	0.54%	1,311,466
May 5, 2026	41.42	41.42	40.22	40.88	40.88	-0.97%	1,752,777
May 4, 2026	41.42	41.50	41.28	41.28	41.28	-0.24%	667,929
May 3, 2026	41.50	41.58	41.26	41.38	41.38	-	1,460,140
Apr 30, 2026	41.62	41.80	41.38	41.38	41.38	-1.38%	1,356,247
Apr 29, 2026	41.36	41.98	41.36	41.96	41.96	1.55%	683,623
Apr 28, 2026	41.82	41.86	41.24	41.32	41.32	-1.05%	1,719,473
Apr 27, 2026	42.00	42.14	41.76	41.76	41.76	-0.57%	960,137
Apr 26, 2026	41.74	42.10	41.54	42.00	42.00	0.72%	784,189
Apr 23, 2026	42.82	42.88	41.70	41.70	41.70	-2.39%	1,716,767
Apr 22, 2026	43.52	43.52	42.60	42.72	42.72	-0.26%	1,490,143
Apr 21, 2026	44.12	44.50	43.80	43.98	42.83	-0.27%	872,173
Apr 20, 2026	44.22	44.56	44.00	44.10	42.95	-0.27%	1,047,243
Apr 19, 2026	44.00	44.54	43.96	44.22	43.06	1.05%	1,022,398
Apr 16, 2026	43.54	43.84	43.40	43.76	42.62	0.51%	1,017,440
Apr 15, 2026	43.56	43.68	43.18	43.54	42.40	-0.05%	1,156,885
Apr 14, 2026	43.12	43.60	43.04	43.56	42.42	1.02%	780,813
Apr 13, 2026	42.90	43.50	42.64	43.12	41.99	0.37%	1,354,188
Apr 12, 2026	42.60	43.02	42.30	42.96	41.84	0.37%	348,058
Apr 9, 2026	42.80	42.80	42.54	42.80	41.68	-	667,823
Apr 8, 2026	43.18	43.46	42.58	42.80	41.68	0.71%	1,134,043