Saudi Marketing Company (TADAWUL:4006)
Saudi Arabia · Delayed Price · Currency is SAR 15.87
-0.18 (-1.12%)
Sep 4, 2025, 3:17 PM AST
Saudi Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.05 | 16.12 | 15.87 | 15.87 | 15.87 | -1.12% | 30,147 |
| Sep 3, 2025 | 16.00 | 16.10 | 15.97 | 16.05 | 16.05 | 0.50% | 10,967 |
| Sep 2, 2025 | 15.74 | 16.02 | 15.74 | 15.97 | 15.97 | 0.06% | 45,629 |
| Sep 1, 2025 | 15.99 | 16.30 | 15.84 | 15.96 | 15.96 | -0.06% | 40,693 |
| Aug 31, 2025 | 16.22 | 16.40 | 15.97 | 15.97 | 15.97 | -1.48% | 120,964 |
| Aug 28, 2025 | 16.39 | 16.45 | 16.21 | 16.21 | 16.21 | -0.86% | 51,989 |
| Aug 27, 2025 | 16.34 | 16.38 | 16.20 | 16.35 | 16.35 | 0.06% | 20,740 |
| Aug 26, 2025 | 16.23 | 16.41 | 16.22 | 16.34 | 16.34 | 0.18% | 16,315 |
| Aug 25, 2025 | 16.49 | 16.67 | 16.30 | 16.31 | 16.31 | 0.06% | 77,042 |
| Aug 24, 2025 | 16.17 | 16.59 | 16.17 | 16.30 | 16.30 | 0.80% | 70,691 |
| Aug 21, 2025 | 15.98 | 16.20 | 15.95 | 16.17 | 16.17 | 1.51% | 47,885 |
| Aug 20, 2025 | 16.05 | 16.54 | 15.86 | 15.93 | 15.93 | -0.56% | 105,845 |
| Aug 19, 2025 | 16.18 | 16.35 | 16.02 | 16.02 | 16.02 | -0.93% | 34,696 |
| Aug 18, 2025 | 16.18 | 16.37 | 16.10 | 16.17 | 16.17 | -0.43% | 47,966 |
| Aug 17, 2025 | 16.10 | 16.38 | 16.08 | 16.24 | 16.24 | 0.87% | 45,746 |
| Aug 14, 2025 | 15.86 | 16.24 | 15.82 | 16.10 | 16.10 | 1.32% | 94,729 |
| Aug 13, 2025 | 15.91 | 16.00 | 15.54 | 15.89 | 15.89 | 2.19% | 42,721 |
| Aug 12, 2025 | 16.08 | 16.19 | 15.55 | 15.55 | 15.55 | -3.95% | 136,894 |
| Aug 11, 2025 | 16.35 | 16.35 | 15.80 | 16.19 | 16.19 | -1.22% | 176,024 |
| Aug 10, 2025 | 16.60 | 16.64 | 16.25 | 16.39 | 16.39 | -1.27% | 45,355 |
| Aug 7, 2025 | 16.45 | 16.69 | 16.37 | 16.60 | 16.60 | 0.55% | 65,774 |
| Aug 6, 2025 | 16.40 | 16.66 | 16.36 | 16.51 | 16.51 | 0.30% | 71,725 |
| Aug 5, 2025 | 16.52 | 16.60 | 16.22 | 16.46 | 16.46 | -0.30% | 64,624 |
| Aug 4, 2025 | 16.58 | 16.90 | 16.46 | 16.51 | 16.51 | 0.36% | 90,337 |
| Aug 3, 2025 | 16.78 | 16.79 | 16.40 | 16.45 | 16.45 | -1.85% | 43,159 |
| Jul 31, 2025 | 17.14 | 17.14 | 16.50 | 16.76 | 16.76 | -2.10% | 92,080 |
| Jul 30, 2025 | 16.80 | 17.18 | 16.72 | 17.12 | 17.12 | 1.90% | 268,754 |
| Jul 29, 2025 | 17.02 | 17.19 | 16.78 | 16.80 | 16.80 | -1.41% | 36,658 |
| Jul 28, 2025 | 17.21 | 17.37 | 17.04 | 17.04 | 17.04 | 0.12% | 22,011 |
| Jul 27, 2025 | 17.10 | 17.30 | 17.02 | 17.02 | 17.02 | 0.24% | 45,145 |
| Jul 24, 2025 | 16.92 | 17.08 | 16.92 | 16.98 | 16.98 | 0.35% | 10,710 |
| Jul 23, 2025 | 16.60 | 17.15 | 16.55 | 16.92 | 16.92 | 1.93% | 54,259 |
| Jul 22, 2025 | 16.90 | 16.92 | 16.60 | 16.60 | 16.60 | -1.78% | 35,266 |
| Jul 21, 2025 | 17.20 | 17.20 | 16.84 | 16.90 | 16.90 | -2.03% | 38,313 |
| Jul 20, 2025 | 17.89 | 17.92 | 17.09 | 17.25 | 17.25 | -1.99% | 58,145 |
| Jul 17, 2025 | 17.10 | 17.74 | 17.10 | 17.60 | 17.60 | 2.09% | 64,299 |
| Jul 16, 2025 | 17.55 | 17.69 | 17.06 | 17.24 | 17.24 | -2.27% | 31,978 |
| Jul 15, 2025 | 17.80 | 17.80 | 17.55 | 17.64 | 17.64 | -0.73% | 22,983 |
| Jul 14, 2025 | 17.85 | 17.92 | 17.56 | 17.77 | 17.77 | -0.39% | 56,560 |
| Jul 13, 2025 | 18.30 | 18.30 | 17.84 | 17.84 | 17.84 | -2.19% | 171,078 |
| Jul 10, 2025 | 18.02 | 18.27 | 18.02 | 18.24 | 18.24 | 1.28% | 42,351 |
| Jul 9, 2025 | 18.02 | 18.13 | 18.00 | 18.01 | 18.01 | -0.17% | 34,526 |
| Jul 8, 2025 | 18.14 | 18.20 | 17.94 | 18.04 | 18.04 | -1.04% | 37,790 |
| Jul 7, 2025 | 18.17 | 18.25 | 18.13 | 18.23 | 18.23 | 0.33% | 45,414 |
| Jul 6, 2025 | 18.06 | 18.23 | 18.01 | 18.17 | 18.17 | 0.61% | 33,345 |
| Jul 3, 2025 | 17.99 | 18.18 | 17.90 | 18.06 | 18.06 | 0.06% | 83,011 |
| Jul 2, 2025 | 18.00 | 18.13 | 17.94 | 18.05 | 18.05 | 0.22% | 52,128 |
| Jul 1, 2025 | 18.44 | 18.59 | 18.01 | 18.01 | 18.01 | -2.33% | 79,242 |
| Jun 30, 2025 | 17.58 | 18.50 | 17.50 | 18.44 | 18.44 | 4.77% | 417,783 |
| Jun 29, 2025 | 17.28 | 17.65 | 17.18 | 17.60 | 17.60 | 2.56% | 256,179 |