Saudi Basic Industries Corp. 2010
TADAWUL · Saudi Arabia · Process Industries
SAR 45.92-0.14 (-0.30%)
Market open· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 46.00 | -0.13% | SAR 46.28 | SAR 46.30 | SAR 45.98 | 397.88K |
| 2026-09-30 | SAR 46.06 | -0.73% | SAR 46.50 | SAR 46.60 | SAR 46.02 | 1.46M |
| 2026-09-29 | SAR 46.40 | -2.27% | SAR 47.44 | SAR 47.44 | SAR 46.40 | 1.62M |
| 2026-09-28 | SAR 47.48 | -0.34% | SAR 47.52 | SAR 47.60 | SAR 47.00 | 1.17M |
| 2026-09-27 | SAR 47.64 | +0.93% | SAR 47.24 | SAR 47.64 | SAR 47.24 | 576.74K |
| 2026-09-24 | SAR 47.20 | -1.46% | SAR 47.90 | SAR 47.94 | SAR 47.20 | 1.27M |
| 2026-09-22 | SAR 47.90 | +0.84% | SAR 47.50 | SAR 48.22 | SAR 47.50 | 1.24M |
| 2026-09-21 | SAR 47.50 | -0.04% | SAR 47.50 | SAR 47.54 | SAR 47.04 | 2.07M |
| 2026-09-20 | SAR 47.52 | -1.00% | SAR 47.98 | SAR 47.98 | SAR 47.32 | 915.61K |
| 2026-09-17 | SAR 48.00 | -0.08% | SAR 48.02 | SAR 48.18 | SAR 47.44 | 2.73M |
| 2026-09-16 | SAR 48.04 | -0.25% | SAR 48.10 | SAR 48.38 | SAR 47.96 | 1.64M |
| 2026-09-15 | SAR 48.16 | -0.86% | SAR 48.58 | SAR 48.68 | SAR 48.00 | 1.53M |
| 2026-09-14 | SAR 48.58 | -1.86% | SAR 49.50 | SAR 49.50 | SAR 48.54 | 1.90M |
| 2026-09-13 | SAR 49.50 | -0.60% | SAR 49.80 | SAR 49.80 | SAR 48.92 | 1.49M |
| 2026-09-10 | SAR 49.80 | +0.65% | SAR 49.80 | SAR 50.05 | SAR 49.64 | 1.22M |
| 2026-09-09 | SAR 49.48 | -0.20% | SAR 49.54 | SAR 49.90 | SAR 49.48 | 884.76K |
| 2026-09-08 | SAR 49.58 | +0.45% | SAR 49.40 | SAR 49.58 | SAR 49.34 | 955.08K |
| 2026-09-07 | SAR 49.36 | -0.16% | SAR 49.94 | SAR 50.10 | SAR 49.36 | 1.28M |
| 2026-09-06 | SAR 49.44 | 0.00% | SAR 49.52 | SAR 49.74 | SAR 49.42 | 1.32M |
| 2026-09-03 | SAR 49.44 | -0.12% | SAR 49.52 | SAR 49.74 | SAR 49.42 | 1.32M |
| 2026-09-02 | SAR 49.50 | -0.56% | SAR 49.80 | SAR 49.98 | SAR 49.50 | 1.32M |
| 2026-09-01 | SAR 49.78 | +0.69% | SAR 49.70 | SAR 50.15 | SAR 49.58 | 1.43M |
| 2026-08-31 | SAR 49.44 | -1.71% | SAR 50.25 | SAR 50.35 | SAR 49.44 | 3.00M |
| 2026-08-30 | SAR 50.30 | +0.40% | SAR 50.20 | SAR 50.35 | SAR 50.15 | 423.91K |
| 2026-08-27 | SAR 50.10 | -0.50% | SAR 50.45 | SAR 50.60 | SAR 50.10 | 1.66M |
| 2026-08-26 | SAR 50.35 | +0.10% | SAR 50.30 | SAR 50.50 | SAR 50.15 | 1.17M |
| 2026-08-25 | SAR 50.30 | -1.28% | SAR 50.95 | SAR 50.95 | SAR 50.30 | 1.41M |
| 2026-08-24 | SAR 50.95 | +1.60% | SAR 50.20 | SAR 51.15 | SAR 50.15 | 1.99M |
| 2026-08-23 | SAR 50.15 | +1.31% | SAR 49.54 | SAR 50.30 | SAR 49.54 | 1.33M |
| 2026-08-20 | SAR 49.50 | 0.00% | SAR 49.50 | SAR 49.64 | SAR 49.40 | 1.30M |
| 2026-08-19 | SAR 49.50 | -0.20% | SAR 49.60 | SAR 49.84 | SAR 49.42 | 870.90K |
| 2026-08-18 | SAR 49.60 | -0.04% | SAR 49.70 | SAR 50.30 | SAR 49.60 | 1.81M |
| 2026-08-17 | SAR 49.62 | +0.85% | SAR 50.10 | SAR 50.10 | SAR 49.56 | 1.27M |
| 2026-08-16 | SAR 49.20 | 0.00% | SAR 49.20 | SAR 49.20 | SAR 49.20 | 0 |
| 2026-08-13 | SAR 49.20 | -0.89% | SAR 49.82 | SAR 49.92 | SAR 49.20 | 1.95M |
| 2026-08-12 | SAR 49.64 | -3.05% | SAR 50.55 | SAR 50.55 | SAR 49.64 | 2.77M |
| 2026-08-11 | SAR 51.20 | +0.39% | SAR 51.00 | SAR 51.70 | SAR 51.00 | 1.80M |
| 2026-08-10 | SAR 51.00 | -0.29% | SAR 51.20 | SAR 51.30 | SAR 50.85 | 1.58M |
| 2026-08-09 | SAR 51.15 | +1.19% | SAR 50.80 | SAR 51.30 | SAR 50.65 | 781.31K |
| 2026-08-06 | SAR 50.55 | -0.88% | SAR 51.00 | SAR 51.20 | SAR 50.55 | 1.64M |
| 2026-08-05 | SAR 51.00 | -0.58% | SAR 51.30 | SAR 51.75 | SAR 50.95 | 1.60M |
| 2026-08-04 | SAR 51.30 | +0.69% | SAR 51.00 | SAR 52.00 | SAR 50.95 | 2.41M |
| 2026-08-03 | SAR 50.95 | +1.80% | SAR 50.25 | SAR 51.25 | SAR 50.10 | 2.08M |
| 2026-08-02 | SAR 50.05 | +0.91% | SAR 49.90 | SAR 50.50 | SAR 49.76 | 1.26M |
| 2026-07-30 | SAR 49.60 | -0.52% | SAR 49.80 | SAR 49.84 | SAR 49.42 | 1.61M |
| 2026-07-29 | SAR 49.86 | -2.81% | SAR 51.20 | SAR 51.30 | SAR 49.10 | 3.68M |
| 2026-07-28 | SAR 51.30 | -1.06% | SAR 51.80 | SAR 51.90 | SAR 51.10 | 1.42M |
| 2026-07-27 | SAR 51.85 | -0.77% | SAR 52.20 | SAR 52.65 | SAR 51.80 | 1.80M |
| 2026-07-26 | SAR 52.25 | -1.23% | SAR 52.60 | SAR 52.60 | SAR 52.15 | 376.71K |
| 2026-07-23 | SAR 52.90 | -0.84% | SAR 53.30 | SAR 53.30 | SAR 52.70 | 1.22M |
| 2026-07-22 | SAR 53.35 | +2.20% | SAR 52.10 | SAR 53.35 | SAR 52.05 | 1.59M |
| 2026-07-21 | SAR 52.20 | +0.29% | SAR 52.00 | SAR 52.45 | SAR 51.75 | 945.60K |
| 2026-07-20 | SAR 52.05 | 0.00% | SAR 52.05 | SAR 52.05 | SAR 51.75 | 1.56M |
| 2026-07-19 | SAR 52.05 | -0.67% | SAR 52.40 | SAR 52.45 | SAR 51.85 | 588.03K |
| 2026-07-16 | SAR 52.40 | +0.77% | SAR 52.05 | SAR 52.40 | SAR 51.85 | 574.00K |
| 2026-07-15 | SAR 52.00 | -0.67% | SAR 52.35 | SAR 52.75 | SAR 52.00 | 1.04M |
| 2026-07-14 | SAR 52.35 | -0.29% | SAR 52.50 | SAR 52.55 | SAR 51.80 | 1.40M |
| 2026-07-13 | SAR 52.50 | +0.57% | SAR 52.25 | SAR 53.10 | SAR 52.10 | 2.06M |
| 2026-07-12 | SAR 52.20 | +1.26% | SAR 51.65 | SAR 52.25 | SAR 51.65 | 731.26K |
| 2026-07-09 | SAR 51.55 | -1.81% | SAR 52.45 | SAR 52.45 | SAR 51.55 | 1.13M |
| 2026-07-08 | SAR 52.50 | +1.74% | SAR 51.70 | SAR 52.50 | SAR 51.50 | 1.64M |
| 2026-07-07 | SAR 51.60 | -0.39% | SAR 51.85 | SAR 52.05 | SAR 51.60 | 1.46M |
| 2026-07-06 | SAR 51.80 | -0.38% | SAR 52.00 | SAR 52.05 | SAR 51.50 | 920.12K |
| 2026-07-05 | SAR 52.00 | +0.48% | SAR 51.90 | SAR 52.00 | SAR 51.55 | 672.91K |
| 2026-07-02 | SAR 51.75 | -1.33% | SAR 52.45 | SAR 52.45 | SAR 51.75 | 1.36M |
| 2026-07-01 | SAR 52.45 | +1.75% | SAR 51.60 | SAR 52.50 | SAR 51.60 | 1.46M |
| 2026-06-30 | SAR 51.55 | -1.06% | SAR 52.10 | SAR 52.60 | SAR 51.45 | 2.52M |
| 2026-06-29 | SAR 52.10 | -1.98% | SAR 53.25 | SAR 53.35 | SAR 51.60 | 2.22M |
| 2026-06-28 | SAR 53.15 | +0.09% | SAR 53.10 | SAR 53.85 | SAR 53.10 | 699.31K |
| 2026-06-25 | SAR 53.10 | -0.65% | SAR 53.90 | SAR 53.90 | SAR 53.10 | 1.93M |
| 2026-06-24 | SAR 53.45 | +0.09% | SAR 53.55 | SAR 54.10 | SAR 53.40 | 1.88M |
| 2026-06-23 | SAR 53.40 | -1.29% | SAR 54.05 | SAR 54.05 | SAR 53.35 | 1.57M |
| 2026-06-22 | SAR 54.10 | +0.19% | SAR 54.10 | SAR 54.30 | SAR 53.70 | 1.04M |
| 2026-06-21 | SAR 54.00 | -0.37% | SAR 54.35 | SAR 54.60 | SAR 53.65 | 1.88M |
| 2026-06-18 | SAR 54.20 | -1.36% | SAR 54.95 | SAR 55.05 | SAR 54.20 | 3.36M |
| 2026-06-17 | SAR 54.95 | -1.17% | SAR 55.60 | SAR 55.60 | SAR 54.70 | 1.69M |
| 2026-06-16 | SAR 55.60 | +0.18% | SAR 55.50 | SAR 56.00 | SAR 55.50 | 1.31M |
| 2026-06-15 | SAR 55.50 | -0.45% | SAR 55.80 | SAR 56.00 | SAR 55.30 | 1.54M |
| 2026-06-14 | SAR 55.75 | +0.81% | SAR 55.80 | SAR 56.00 | SAR 55.50 | 898.05K |
| 2026-06-11 | SAR 55.30 | +0.18% | SAR 55.15 | SAR 55.70 | SAR 55.05 | 1.40M |
| 2026-06-10 | SAR 55.20 | -1.95% | SAR 56.35 | SAR 56.35 | SAR 54.90 | 2.76M |
| 2026-06-09 | SAR 56.30 | +0.72% | SAR 56.05 | SAR 57.70 | SAR 55.95 | 3.71M |
| 2026-06-08 | SAR 55.90 | +0.27% | SAR 55.60 | SAR 56.15 | SAR 55.25 | 1.44M |
| 2026-06-07 | SAR 55.75 | -0.36% | SAR 55.90 | SAR 56.00 | SAR 55.50 | 551.64K |
| 2026-06-04 | SAR 55.95 | -0.53% | SAR 56.25 | SAR 56.40 | SAR 55.95 | 1.27M |
| 2026-06-03 | SAR 56.25 | -1.23% | SAR 56.90 | SAR 57.00 | SAR 55.95 | 2.24M |
| 2026-06-02 | SAR 56.95 | +2.24% | SAR 55.80 | SAR 57.15 | SAR 55.75 | 2.45M |
| 2026-06-01 | SAR 55.70 | -1.07% | SAR 56.25 | SAR 56.25 | SAR 55.70 | 2.27M |
| 2026-05-31 | SAR 56.30 | -1.57% | SAR 57.05 | SAR 57.10 | SAR 55.70 | 2.99M |
| 2026-05-28 | SAR 57.20 | 0.00% | SAR 57.20 | SAR 57.20 | SAR 57.20 | 0 |