Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.86%	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
Apr 7, 2026	43.60	43.60	42.22	42.50	41.39	-2.66%	1,075,061
Apr 6, 2026	44.50	44.50	43.62	43.66	42.52	-1.84%	606,149
Apr 5, 2026	44.00	44.52	44.00	44.48	43.32	1.23%	935,922
Apr 2, 2026	43.60	44.22	43.60	43.94	42.79	0.55%	437,871
Apr 1, 2026	43.92	44.10	43.50	43.70	42.56	-0.46%	911,908
Mar 31, 2026	43.60	44.30	43.60	43.90	42.75	0.92%	792,826
Mar 30, 2026	43.42	43.98	43.42	43.50	42.36	0.23%	869,223
Mar 29, 2026	42.78	43.42	42.78	43.40	42.27	1.54%	342,962
Mar 26, 2026	42.80	43.08	42.30	42.74	41.62	-0.14%	650,154
Mar 25, 2026	42.20	42.80	42.20	42.80	41.68	1.47%	532,322
Mar 24, 2026	42.54	42.90	42.10	42.18	41.08	-1.59%	968,494
Mar 16, 2026	42.00	42.86	42.00	42.86	41.74	0.85%	817,526
Mar 15, 2026	43.00	43.06	42.28	42.50	41.39	-1.16%	237,931
Mar 12, 2026	43.20	43.72	42.92	43.00	41.88	-0.46%	1,543,837
Mar 11, 2026	43.32	43.98	42.72	43.20	42.07	-0.28%	488,989
Mar 10, 2026	43.48	43.72	43.24	43.32	42.19	-0.41%	572,334
Mar 9, 2026	43.48	43.78	42.72	43.50	42.36	0.05%	859,837
Mar 8, 2026	42.46	43.50	42.32	43.48	42.34	2.45%	799,313
Mar 5, 2026	41.00	42.90	41.00	42.44	41.33	3.31%	950,180
Mar 4, 2026	41.30	41.72	40.90	41.08	40.01	0.15%	547,702
Mar 3, 2026	40.04	41.36	40.04	41.02	39.95	0.39%	1,012,510
Mar 2, 2026	41.50	41.50	39.98	40.86	39.79	-1.54%	960,630
Mar 1, 2026	38.20	41.50	38.18	41.50	40.41	4.11%	742,008
Feb 26, 2026	40.58	40.58	39.86	39.86	38.82	-1.68%	1,877,580
Feb 25, 2026	41.22	41.28	40.14	40.54	39.48	-1.55%	884,102