Saudi Marketing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	12.89	12.92	12.73	12.89	12.89	-	33,022
Jul 22, 2026	12.85	12.93	12.80	12.89	12.89	0.31%	32,158
Jul 21, 2026	12.80	12.85	12.71	12.85	12.85	0.47%	19,301
Jul 20, 2026	12.97	12.99	12.78	12.79	12.79	-1.39%	30,784
Jul 19, 2026	12.96	13.00	12.84	12.97	12.97	0.23%	21,308
Jul 16, 2026	13.05	13.21	12.94	12.94	12.94	-0.61%	59,279
Jul 15, 2026	13.05	13.25	13.02	13.02	13.02	-0.23%	23,798
Jul 14, 2026	13.36	13.36	13.05	13.05	13.05	-2.32%	87,033
Jul 13, 2026	13.19	13.48	13.07	13.36	13.36	1.98%	75,657
Jul 12, 2026	13.00	13.12	12.93	13.10	13.10	0.85%	35,008
Jul 9, 2026	13.00	13.11	12.94	12.99	12.99	-0.69%	44,215
Jul 8, 2026	13.55	13.55	13.07	13.08	13.08	-3.75%	142,985
Jul 7, 2026	13.38	13.72	13.15	13.59	13.59	2.41%	168,465
Jul 6, 2026	13.38	13.82	13.24	13.27	13.27	-0.08%	354,613
Jul 5, 2026	13.03	13.42	13.03	13.28	13.28	1.92%	167,563
Jul 2, 2026	13.08	13.17	13.02	13.03	13.03	-0.38%	31,566
Jul 1, 2026	13.25	13.32	12.96	13.08	13.08	-0.38%	124,326
Jun 30, 2026	12.80	13.36	12.80	13.13	13.13	2.18%	193,840
Jun 29, 2026	12.74	12.95	12.67	12.85	12.85	0.86%	43,340
Jun 28, 2026	12.83	12.89	12.74	12.74	12.74	-0.78%	18,096
Jun 25, 2026	12.96	12.99	12.84	12.84	12.84	-1.53%	34,570
Jun 24, 2026	12.91	13.06	12.90	13.04	13.04	0.93%	32,852
Jun 23, 2026	13.03	13.12	12.92	12.92	12.92	-0.84%	29,395
Jun 22, 2026	13.00	13.12	12.94	13.03	13.03	0.23%	44,068
Jun 21, 2026	13.10	13.16	12.99	13.00	13.00	-0.31%	28,192
Jun 18, 2026	12.93	13.04	12.78	13.04	13.04	0.85%	109,474
Jun 17, 2026	12.91	13.09	12.91	12.93	12.93	-0.54%	28,910
Jun 16, 2026	13.02	13.12	12.95	13.00	13.00	-0.38%	12,440
Jun 15, 2026	13.05	13.14	13.00	13.05	13.05	0.38%	40,883
Jun 14, 2026	13.00	13.07	12.92	13.00	13.00	0.85%	108,930
Jun 11, 2026	12.82	12.94	12.78	12.89	12.89	-0.39%	71,955
Jun 10, 2026	13.00	13.00	12.82	12.94	12.94	-0.08%	14,047
Jun 9, 2026	12.67	13.07	12.67	12.95	12.95	1.81%	82,268
Jun 8, 2026	12.88	12.89	12.70	12.72	12.72	-1.40%	42,346
Jun 7, 2026	13.07	13.07	12.88	12.90	12.90	-1.30%	18,736
Jun 4, 2026	13.17	13.17	12.99	13.07	13.07	-0.15%	23,307
Jun 3, 2026	13.02	13.14	13.02	13.09	13.09	-0.30%	15,395
Jun 2, 2026	13.20	13.25	13.04	13.13	13.13	-0.76%	26,849
Jun 1, 2026	12.95	13.25	12.92	13.23	13.23	2.16%	90,073
May 31, 2026	12.93	12.95	12.78	12.95	12.95	1.57%	56,312
May 21, 2026	12.64	12.78	12.64	12.75	12.75	0.55%	6,022
May 20, 2026	12.80	12.80	12.62	12.68	12.68	-0.70%	28,687
May 19, 2026	12.77	12.91	12.77	12.77	12.77	-	23,340
May 18, 2026	12.81	12.81	12.66	12.77	12.77	-0.31%	32,022
May 17, 2026	12.91	12.99	12.75	12.81	12.81	-0.77%	57,373
May 14, 2026	12.99	12.99	12.90	12.91	12.91	-0.54%	45,757
May 13, 2026	13.03	13.06	12.98	12.98	12.98	-0.38%	33,719
May 12, 2026	13.20	13.22	13.03	13.03	13.03	-0.53%	29,696
May 11, 2026	13.12	13.17	12.90	13.10	13.10	-0.15%	25,785
May 10, 2026	13.08	13.19	13.01	13.12	13.12	0.15%	39,488