Saudi Marketing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	12.28	12.35	12.11	12.20	12.20	-1.21%	53,459
Aug 12, 2026	12.26	12.50	12.18	12.35	12.35	0.82%	39,734
Aug 11, 2026	12.40	12.40	12.21	12.25	12.25	-1.92%	36,571
Aug 10, 2026	12.50	12.60	12.30	12.49	12.49	-0.87%	68,050
Aug 9, 2026	12.49	12.62	12.47	12.60	12.60	0.88%	11,158
Aug 6, 2026	12.68	12.68	12.47	12.49	12.49	-1.58%	49,548
Aug 5, 2026	12.77	12.85	12.68	12.69	12.69	-0.39%	56,002
Aug 4, 2026	12.71	12.84	12.61	12.74	12.74	0.95%	38,464
Aug 3, 2026	12.57	12.70	12.56	12.62	12.62	0.16%	36,222
Aug 2, 2026	12.44	12.64	12.44	12.60	12.60	1.29%	13,379
Jul 30, 2026	12.30	12.70	12.30	12.44	12.44	0.97%	38,537
Jul 29, 2026	12.31	12.44	12.10	12.32	12.32	-0.73%	62,673
Jul 28, 2026	12.60	12.60	12.32	12.41	12.41	-1.51%	51,110
Jul 27, 2026	12.77	12.78	12.60	12.60	12.60	-1.25%	32,577
Jul 26, 2026	12.89	12.89	12.67	12.76	12.76	-1.01%	26,288
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