Savola Group 2050
TADAWUL · Saudi Arabia · Process Industries
SAR 24.17-0.13 (-0.53%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 24.17 | -0.53% | SAR 24.31 | SAR 24.41 | SAR 24.01 | 516.82K |
| 2026-09-30 | SAR 24.30 | -0.65% | SAR 24.44 | SAR 24.54 | SAR 24.26 | 814.52K |
| 2026-09-29 | SAR 24.46 | -1.37% | SAR 24.76 | SAR 24.83 | SAR 24.18 | 742.48K |
| 2026-09-28 | SAR 24.80 | -1.59% | SAR 25.30 | SAR 25.30 | SAR 24.76 | 482.98K |
| 2026-09-27 | SAR 25.20 | 0.00% | SAR 25.00 | SAR 25.32 | SAR 24.97 | 182.97K |
| 2026-09-24 | SAR 25.20 | +0.32% | SAR 25.12 | SAR 25.42 | SAR 25.04 | 331.00K |
| 2026-09-22 | SAR 25.12 | +0.76% | SAR 25.00 | SAR 25.20 | SAR 24.80 | 269.28K |
| 2026-09-21 | SAR 24.93 | -1.62% | SAR 25.32 | SAR 25.38 | SAR 24.93 | 377.28K |
| 2026-09-20 | SAR 25.34 | -1.71% | SAR 25.80 | SAR 25.80 | SAR 25.34 | 121.10K |
| 2026-09-17 | SAR 25.78 | +1.82% | SAR 25.48 | SAR 25.78 | SAR 25.32 | 609.02K |
| 2026-09-16 | SAR 25.32 | -0.78% | SAR 25.50 | SAR 25.64 | SAR 25.30 | 211.41K |
| 2026-09-15 | SAR 25.52 | -1.24% | SAR 25.78 | SAR 25.96 | SAR 25.30 | 853.57K |
| 2026-09-14 | SAR 25.84 | +1.33% | SAR 25.50 | SAR 25.90 | SAR 25.36 | 287.67K |
| 2026-09-13 | SAR 25.50 | -1.85% | SAR 25.98 | SAR 25.98 | SAR 25.30 | 442.60K |
| 2026-09-10 | SAR 25.98 | -1.29% | SAR 26.20 | SAR 26.36 | SAR 25.78 | 777.87K |
| 2026-09-09 | SAR 26.32 | -0.38% | SAR 26.40 | SAR 26.42 | SAR 25.96 | 900.29K |
| 2026-09-08 | SAR 26.42 | +0.38% | SAR 26.28 | SAR 26.42 | SAR 26.10 | 244.93K |
| 2026-09-07 | SAR 26.32 | -0.53% | SAR 26.46 | SAR 26.46 | SAR 26.18 | 244.69K |
| 2026-09-06 | SAR 26.46 | 0.00% | SAR 26.88 | SAR 26.88 | SAR 26.30 | 1.03M |
| 2026-09-03 | SAR 26.46 | -1.34% | SAR 26.88 | SAR 26.88 | SAR 26.30 | 1.03M |
| 2026-09-02 | SAR 26.82 | +2.37% | SAR 26.18 | SAR 26.88 | SAR 26.18 | 1.39M |
| 2026-09-01 | SAR 26.20 | +1.08% | SAR 26.00 | SAR 26.30 | SAR 25.68 | 1.62M |
| 2026-08-31 | SAR 25.92 | +0.08% | SAR 25.94 | SAR 26.12 | SAR 25.80 | 935.54K |
| 2026-08-30 | SAR 25.90 | -2.26% | SAR 26.50 | SAR 26.56 | SAR 25.86 | 671.24K |
| 2026-08-27 | SAR 26.50 | +1.22% | SAR 26.24 | SAR 26.60 | SAR 26.16 | 1.93M |
| 2026-08-26 | SAR 26.18 | +0.69% | SAR 26.00 | SAR 26.24 | SAR 25.90 | 620.64K |
| 2026-08-25 | SAR 26.00 | -1.22% | SAR 26.22 | SAR 26.28 | SAR 25.92 | 529.30K |
| 2026-08-24 | SAR 26.32 | +0.69% | SAR 26.10 | SAR 26.64 | SAR 26.00 | 1.02M |
| 2026-08-23 | SAR 26.14 | 0.00% | SAR 26.14 | SAR 26.22 | SAR 25.98 | 456.33K |
| 2026-08-20 | SAR 26.14 | +2.43% | SAR 25.44 | SAR 26.14 | SAR 25.40 | 1.09M |
| 2026-08-19 | SAR 25.52 | +0.47% | SAR 25.20 | SAR 25.60 | SAR 25.18 | 777.08K |
| 2026-08-18 | SAR 25.40 | -1.63% | SAR 25.66 | SAR 25.78 | SAR 25.20 | 859.26K |
| 2026-08-17 | SAR 25.82 | -0.39% | SAR 25.66 | SAR 25.84 | SAR 25.36 | 648.87K |
| 2026-08-16 | SAR 25.92 | 0.00% | SAR 25.92 | SAR 25.92 | SAR 25.92 | 0 |
| 2026-08-13 | SAR 25.92 | +2.29% | SAR 25.06 | SAR 25.92 | SAR 25.06 | 973.02K |
| 2026-08-12 | SAR 25.34 | -2.01% | SAR 25.82 | SAR 25.82 | SAR 24.98 | 1.75M |
| 2026-08-11 | SAR 25.86 | -1.22% | SAR 26.08 | SAR 26.10 | SAR 25.60 | 842.34K |
| 2026-08-10 | SAR 26.18 | +1.00% | SAR 26.00 | SAR 26.60 | SAR 26.00 | 978.87K |
| 2026-08-09 | SAR 25.92 | -1.44% | SAR 26.32 | SAR 26.40 | SAR 25.76 | 684.42K |
| 2026-08-06 | SAR 26.30 | -0.15% | SAR 26.66 | SAR 27.12 | SAR 26.02 | 2.65M |
| 2026-08-05 | SAR 26.34 | -0.45% | SAR 26.46 | SAR 26.94 | SAR 26.02 | 683.86K |
| 2026-08-04 | SAR 26.46 | +0.23% | SAR 26.40 | SAR 26.60 | SAR 26.04 | 580.64K |
| 2026-08-03 | SAR 26.40 | +0.61% | SAR 26.26 | SAR 26.72 | SAR 26.04 | 963.47K |
| 2026-08-02 | SAR 26.24 | +0.69% | SAR 25.94 | SAR 26.38 | SAR 25.90 | 274.53K |
| 2026-07-30 | SAR 26.06 | +0.23% | SAR 25.90 | SAR 26.30 | SAR 25.82 | 491.89K |
| 2026-07-29 | SAR 26.00 | -0.69% | SAR 26.26 | SAR 26.60 | SAR 25.92 | 603.14K |
| 2026-07-28 | SAR 26.18 | -1.21% | SAR 26.48 | SAR 26.70 | SAR 26.18 | 427.62K |
| 2026-07-27 | SAR 26.50 | +4.74% | SAR 25.36 | SAR 26.56 | SAR 25.34 | 1.86M |
| 2026-07-26 | SAR 25.30 | -1.79% | SAR 25.80 | SAR 25.80 | SAR 25.26 | 406.32K |
| 2026-07-23 | SAR 25.76 | -0.77% | SAR 25.92 | SAR 26.00 | SAR 25.72 | 456.79K |
| 2026-07-22 | SAR 25.96 | -0.54% | SAR 26.20 | SAR 26.20 | SAR 25.84 | 793.47K |
| 2026-07-21 | SAR 26.10 | -0.38% | SAR 26.10 | SAR 26.24 | SAR 25.94 | 543.99K |
| 2026-07-20 | SAR 26.20 | -0.61% | SAR 26.20 | SAR 26.40 | SAR 26.08 | 799.54K |
| 2026-07-19 | SAR 26.36 | -2.08% | SAR 26.72 | SAR 26.72 | SAR 26.14 | 556.64K |
| 2026-07-16 | SAR 26.92 | +0.98% | SAR 26.66 | SAR 26.98 | SAR 26.58 | 511.08K |
| 2026-07-15 | SAR 26.66 | +0.60% | SAR 26.62 | SAR 26.70 | SAR 26.14 | 651.22K |
| 2026-07-14 | SAR 26.50 | -3.64% | SAR 27.40 | SAR 27.40 | SAR 26.38 | 1.15M |
| 2026-07-13 | SAR 27.50 | +2.23% | SAR 26.88 | SAR 27.50 | SAR 26.78 | 373.30K |
| 2026-07-12 | SAR 26.90 | -2.04% | SAR 27.38 | SAR 27.42 | SAR 26.66 | 572.17K |
| 2026-07-09 | SAR 27.46 | -1.08% | SAR 27.96 | SAR 27.96 | SAR 27.30 | 458.19K |
| 2026-07-08 | SAR 27.76 | +0.73% | SAR 27.48 | SAR 27.76 | SAR 27.06 | 1.05M |
| 2026-07-07 | SAR 27.56 | +1.25% | SAR 27.20 | SAR 27.78 | SAR 27.06 | 802.70K |
| 2026-07-06 | SAR 27.22 | -0.95% | SAR 27.54 | SAR 27.54 | SAR 26.68 | 1.35M |
| 2026-07-05 | SAR 27.48 | -3.24% | SAR 28.30 | SAR 28.32 | SAR 27.36 | 484.33K |
| 2026-07-02 | SAR 28.40 | -2.87% | SAR 29.36 | SAR 29.36 | SAR 28.32 | 583.62K |
| 2026-07-01 | SAR 29.24 | +2.31% | SAR 28.56 | SAR 29.30 | SAR 28.56 | 462.16K |
| 2026-06-30 | SAR 28.58 | -1.72% | SAR 28.96 | SAR 29.34 | SAR 28.58 | 787.57K |
| 2026-06-29 | SAR 29.08 | -0.95% | SAR 29.28 | SAR 29.36 | SAR 28.86 | 594.83K |
| 2026-06-28 | SAR 29.36 | -2.13% | SAR 30.00 | SAR 30.00 | SAR 29.18 | 278.49K |
| 2026-06-25 | SAR 30.00 | 0.00% | SAR 30.00 | SAR 30.00 | SAR 29.58 | 336.53K |
| 2026-06-24 | SAR 30.00 | +1.21% | SAR 29.54 | SAR 30.30 | SAR 29.54 | 1.29M |
| 2026-06-23 | SAR 29.64 | -0.13% | SAR 29.70 | SAR 29.80 | SAR 29.48 | 706.69K |
| 2026-06-22 | SAR 29.68 | +1.92% | SAR 29.48 | SAR 29.70 | SAR 29.10 | 893.48K |
| 2026-06-21 | SAR 29.12 | -1.82% | SAR 29.68 | SAR 29.68 | SAR 29.02 | 226.91K |
| 2026-06-18 | SAR 29.66 | +1.02% | SAR 29.40 | SAR 29.84 | SAR 29.40 | 1.21M |
| 2026-06-17 | SAR 29.36 | -0.61% | SAR 29.64 | SAR 29.98 | SAR 29.10 | 1.06M |
| 2026-06-16 | SAR 29.54 | +0.14% | SAR 29.58 | SAR 29.78 | SAR 29.52 | 591.14K |
| 2026-06-15 | SAR 29.50 | +1.72% | SAR 29.00 | SAR 29.60 | SAR 28.94 | 891.53K |
| 2026-06-14 | SAR 29.00 | -2.68% | SAR 29.80 | SAR 29.80 | SAR 28.86 | 508.38K |
| 2026-06-11 | SAR 29.80 | +1.29% | SAR 29.58 | SAR 30.20 | SAR 29.50 | 2.00M |
| 2026-06-10 | SAR 29.42 | +0.82% | SAR 29.22 | SAR 29.70 | SAR 29.22 | 875.71K |
| 2026-06-09 | SAR 29.18 | -0.95% | SAR 29.50 | SAR 29.58 | SAR 28.96 | 1.05M |
| 2026-06-08 | SAR 29.46 | +0.89% | SAR 29.08 | SAR 29.74 | SAR 29.08 | 1.27M |
| 2026-06-07 | SAR 29.20 | -0.95% | SAR 29.10 | SAR 29.70 | SAR 28.94 | 392.05K |
| 2026-06-04 | SAR 29.48 | +2.72% | SAR 28.70 | SAR 29.80 | SAR 28.66 | 1.30M |
| 2026-06-03 | SAR 28.70 | +3.31% | SAR 27.88 | SAR 28.84 | SAR 27.78 | 843.50K |
| 2026-06-02 | SAR 27.78 | 0.00% | SAR 27.74 | SAR 28.18 | SAR 27.50 | 1.13M |
| 2026-06-01 | SAR 27.78 | -2.18% | SAR 28.40 | SAR 28.54 | SAR 27.72 | 1.53M |
| 2026-05-31 | SAR 28.40 | -1.11% | SAR 28.72 | SAR 29.20 | SAR 28.40 | 325.53K |
| 2026-05-28 | SAR 28.72 | 0.00% | SAR 28.72 | SAR 28.72 | SAR 28.72 | 0 |