Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.80	43.80	40.96	41.64	41.64	1.56%	446,375
Oct 25, 2026	41.14	41.18	39.62	41.00	41.00	-0.34%	683,360
Oct 22, 2026	40.52	41.14	40.06	41.14	41.14	-0.05%	596,288
Oct 21, 2026	41.56	41.56	40.58	41.16	41.16	-0.96%	530,098
Oct 20, 2026	42.00	42.00	41.22	41.56	41.56	-1.05%	410,206
Oct 19, 2026	42.54	42.64	41.64	42.00	42.00	-1.27%	562,548
Oct 18, 2026	43.00	43.34	42.08	42.54	42.54	-1.16%	480,013
Oct 15, 2026	42.70	43.12	42.54	43.04	43.04	0.09%	455,570
Oct 14, 2026	43.28	43.38	42.72	43.00	43.00	-1.56%	624,223
Oct 13, 2026	43.50	43.92	43.40	43.68	43.68	0.41%	386,040
Oct 12, 2026	43.52	43.78	43.22	43.50	43.50	-0.82%	496,817
Oct 11, 2026	43.20	44.34	43.20	43.86	43.86	-1.31%	620,475
Oct 8, 2026	45.28	45.40	44.10	44.44	44.44	-1.86%	1,035,402
Oct 7, 2026	45.32	45.74	45.00	45.28	45.28	-	542,680
Oct 6, 2026	44.10	45.30	44.00	45.28	45.28	3.47%	735,378
Oct 5, 2026	43.66	43.76	42.68	43.76	43.76	0.37%	296,428
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