Saudi Marketing Company (TADAWUL:4006)
Saudi Arabia · Delayed Price · Currency is SAR 17.13
-0.35 (-2.00%)
Oct 8, 2025, 2:45 PM AST
Saudi Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.66 | 17.66 | 17.43 | 17.48 | 17.48 | -1.02% | 110,820 |
| Oct 6, 2025 | 17.97 | 17.97 | 17.54 | 17.66 | 17.66 | -0.62% | 111,985 |
| Oct 5, 2025 | 17.28 | 17.79 | 17.28 | 17.77 | 17.77 | 2.24% | 146,980 |
| Oct 2, 2025 | 17.13 | 17.38 | 17.13 | 17.38 | 17.38 | 1.52% | 73,906 |
| Oct 1, 2025 | 17.19 | 17.38 | 17.11 | 17.12 | 17.12 | -0.41% | 95,284 |
| Sep 30, 2025 | 17.30 | 17.47 | 17.16 | 17.19 | 17.19 | -0.64% | 95,284 |
| Sep 29, 2025 | 17.04 | 17.37 | 17.01 | 17.30 | 17.30 | 1.76% | 87,634 |
| Sep 28, 2025 | 17.13 | 17.40 | 16.97 | 17.00 | 17.00 | -0.76% | 50,202 |
| Sep 25, 2025 | 17.20 | 17.34 | 16.79 | 17.13 | 17.13 | -0.46% | 132,910 |
| Sep 24, 2025 | 16.94 | 17.37 | 16.79 | 17.21 | 17.21 | 1.53% | 134,726 |
| Sep 22, 2025 | 17.15 | 17.15 | 16.77 | 16.95 | 16.95 | -1.17% | 71,668 |
| Sep 21, 2025 | 16.76 | 17.20 | 16.76 | 17.15 | 17.15 | 2.39% | 107,906 |
| Sep 18, 2025 | 16.51 | 16.83 | 16.48 | 16.75 | 16.75 | 1.27% | 81,130 |
| Sep 17, 2025 | 16.47 | 16.85 | 16.44 | 16.54 | 16.54 | 0.79% | 133,401 |
| Sep 16, 2025 | 16.19 | 16.45 | 16.09 | 16.41 | 16.41 | 1.99% | 49,353 |
| Sep 15, 2025 | 16.16 | 16.26 | 16.00 | 16.09 | 16.09 | -0.06% | 24,906 |
| Sep 14, 2025 | 16.01 | 16.30 | 15.95 | 16.10 | 16.10 | -1.17% | 42,187 |
| Sep 11, 2025 | 16.12 | 16.43 | 15.85 | 16.29 | 16.29 | 1.05% | 70,408 |
| Sep 10, 2025 | 16.35 | 16.35 | 16.08 | 16.12 | 16.12 | -1.41% | 44,746 |
| Sep 9, 2025 | 16.44 | 16.67 | 16.12 | 16.35 | 16.35 | -1.98% | 53,895 |
| Sep 8, 2025 | 16.59 | 16.81 | 16.00 | 16.68 | 16.68 | 1.65% | 171,432 |
| Sep 7, 2025 | 15.87 | 16.54 | 15.87 | 16.41 | 16.41 | 3.40% | 150,452 |
| 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 |