Saudi Advanced Industries Co. 2120

TADAWUL · Saudi Arabia · Finance

SAR 14.46+0.06 (+0.42%)

Market closed· Oct 1, 2026, 12:12 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 14.46	+0.42%	SAR 14.50	SAR 14.50	SAR 14.30	62.54K
2026-09-30	SAR 14.40	-4.00%	SAR 14.94	SAR 14.94	SAR 14.40	151.26K
2026-09-29	SAR 15.00	+3.73%	SAR 14.45	SAR 15.00	SAR 14.20	126.82K
2026-09-28	SAR 14.46	-0.82%	SAR 14.58	SAR 14.65	SAR 14.40	92.87K
2026-09-27	SAR 14.58	+0.76%	SAR 14.47	SAR 14.68	SAR 14.41	116.26K
2026-09-24	SAR 14.47	-1.03%	SAR 14.62	SAR 14.85	SAR 14.43	203.03K
2026-09-22	SAR 14.62	+1.53%	SAR 14.40	SAR 15.00	SAR 14.40	131.78K
2026-09-21	SAR 14.40	-1.23%	SAR 14.58	SAR 14.67	SAR 14.40	92.75K
2026-09-20	SAR 14.58	-0.68%	SAR 14.68	SAR 14.73	SAR 14.34	143.26K
2026-09-17	SAR 14.68	-1.21%	SAR 14.86	SAR 14.89	SAR 14.65	179.36K
2026-09-16	SAR 14.86	-1.65%	SAR 15.11	SAR 15.25	SAR 14.86	259.14K
2026-09-15	SAR 15.11	-4.79%	SAR 15.87	SAR 15.87	SAR 15.11	355.69K
2026-09-14	SAR 15.87	-1.49%	SAR 16.11	SAR 16.16	SAR 15.81	233.91K
2026-09-13	SAR 16.11	-2.25%	SAR 16.06	SAR 16.79	SAR 16.01	772.30K
2026-09-10	SAR 16.48	-0.42%	SAR 16.68	SAR 16.68	SAR 16.46	815.62K
2026-09-09	SAR 16.55	-0.48%	SAR 16.63	SAR 16.73	SAR 16.50	611.32K
2026-09-08	SAR 16.63	-0.72%	SAR 16.75	SAR 16.75	SAR 16.58	156.27K
2026-09-07	SAR 16.75	+0.90%	SAR 16.91	SAR 17.05	SAR 16.72	436.61K
2026-09-06	SAR 16.60	0.00%	SAR 16.66	SAR 16.84	SAR 16.42	946.09K
2026-09-03	SAR 16.60	-0.42%	SAR 16.66	SAR 16.84	SAR 16.42	946.09K
2026-09-02	SAR 16.67	-0.77%	SAR 16.80	SAR 16.91	SAR 16.61	523.25K
2026-09-01	SAR 16.80	-0.65%	SAR 16.91	SAR 16.98	SAR 16.72	539.93K
2026-08-31	SAR 16.91	-0.70%	SAR 17.10	SAR 17.10	SAR 16.76	561.04K
2026-08-30	SAR 17.03	+0.29%	SAR 16.97	SAR 17.17	SAR 16.95	281.06K
2026-08-27	SAR 16.98	+0.24%	SAR 16.86	SAR 17.07	SAR 16.72	903.58K
2026-08-26	SAR 16.94	+0.06%	SAR 16.95	SAR 17.11	SAR 16.93	757.96K
2026-08-25	SAR 16.93	-0.18%	SAR 16.96	SAR 17.07	SAR 16.85	595.07K
2026-08-24	SAR 16.96	+2.60%	SAR 16.56	SAR 17.09	SAR 16.56	480.61K
2026-08-23	SAR 16.53	+2.67%	SAR 16.20	SAR 16.60	SAR 16.08	844.41K
2026-08-20	SAR 16.10	-1.65%	SAR 16.49	SAR 16.49	SAR 16.01	888.18K
2026-08-19	SAR 16.37	+0.74%	SAR 16.22	SAR 16.45	SAR 16.20	521.83K
2026-08-18	SAR 16.25	-0.18%	SAR 16.28	SAR 16.50	SAR 16.21	331.31K
2026-08-17	SAR 16.28	+0.43%	SAR 16.40	SAR 16.56	SAR 16.22	408.54K
2026-08-16	SAR 16.21	0.00%	SAR 16.21	SAR 16.21	SAR 16.21	0
2026-08-13	SAR 16.21	-0.49%	SAR 16.12	SAR 16.49	SAR 16.06	286.29K
2026-08-12	SAR 16.29	-0.12%	SAR 16.25	SAR 16.63	SAR 16.01	345.55K
2026-08-11	SAR 16.31	-0.31%	SAR 16.50	SAR 16.67	SAR 16.11	349.07K
2026-08-10	SAR 16.36	+0.86%	SAR 16.22	SAR 16.68	SAR 15.97	429.61K
2026-08-09	SAR 16.22	+1.69%	SAR 16.00	SAR 17.00	SAR 15.95	681.54K
2026-08-06	SAR 15.95	-0.93%	SAR 16.10	SAR 16.10	SAR 15.82	90.94K
2026-08-05	SAR 16.10	+2.09%	SAR 15.77	SAR 16.17	SAR 15.75	140.04K
2026-08-04	SAR 15.77	+1.74%	SAR 15.84	SAR 16.26	SAR 15.64	324.89K
2026-08-03	SAR 15.50	+0.52%	SAR 15.60	SAR 15.74	SAR 15.46	118.77K
2026-08-02	SAR 15.42	+1.65%	SAR 15.19	SAR 15.57	SAR 15.18	50.24K
2026-07-30	SAR 15.17	+1.00%	SAR 15.20	SAR 15.31	SAR 15.01	124.38K
2026-07-29	SAR 15.02	0.00%	SAR 15.01	SAR 15.10	SAR 14.90	118.57K
2026-07-28	SAR 15.02	-3.10%	SAR 15.36	SAR 15.50	SAR 15.01	125.15K
2026-07-27	SAR 15.50	-0.13%	SAR 15.50	SAR 15.74	SAR 15.38	106.07K
2026-07-26	SAR 15.52	-1.02%	SAR 15.68	SAR 15.72	SAR 15.52	82.90K
2026-07-23	SAR 15.68	-0.13%	SAR 15.71	SAR 15.71	SAR 15.60	55.34K
2026-07-22	SAR 15.70	+0.32%	SAR 15.75	SAR 15.85	SAR 15.66	99.47K
2026-07-21	SAR 15.65	-3.51%	SAR 16.22	SAR 16.22	SAR 15.60	270.69K
2026-07-20	SAR 16.22	0.00%	SAR 16.20	SAR 16.25	SAR 16.02	112.89K
2026-07-19	SAR 16.22	-1.58%	SAR 16.45	SAR 16.48	SAR 16.13	127.03K
2026-07-16	SAR 16.48	-0.78%	SAR 16.91	SAR 16.91	SAR 16.42	154.12K
2026-07-15	SAR 16.61	-2.06%	SAR 16.93	SAR 17.03	SAR 16.51	292.13K
2026-07-14	SAR 16.96	-0.47%	SAR 17.04	SAR 17.10	SAR 16.86	419.20K
2026-07-13	SAR 17.04	+1.31%	SAR 16.82	SAR 17.29	SAR 16.80	635.37K
2026-07-12	SAR 16.82	+1.82%	SAR 16.52	SAR 17.07	SAR 16.39	364.22K
2026-07-09	SAR 16.52	-1.37%	SAR 16.61	SAR 16.69	SAR 16.52	156.97K
2026-07-08	SAR 16.75	-1.47%	SAR 17.00	SAR 17.08	SAR 16.60	368.05K
2026-07-07	SAR 17.00	+0.89%	SAR 16.90	SAR 17.29	SAR 16.84	380.35K
2026-07-06	SAR 16.85	-1.29%	SAR 17.07	SAR 17.13	SAR 16.84	324.22K
2026-07-05	SAR 17.07	-1.22%	SAR 17.30	SAR 17.79	SAR 17.02	540.88K
2026-07-02	SAR 17.28	-0.06%	SAR 17.20	SAR 17.44	SAR 16.94	882.73K
2026-07-01	SAR 17.29	+1.11%	SAR 17.20	SAR 17.35	SAR 16.96	698.41K
2026-06-30	SAR 17.10	+6.88%	SAR 16.12	SAR 17.29	SAR 16.10	1.36M
2026-06-29	SAR 16.00	+1.01%	SAR 15.82	SAR 16.13	SAR 15.75	266.27K
2026-06-28	SAR 15.84	-2.22%	SAR 16.29	SAR 16.35	SAR 15.82	210.84K
2026-06-25	SAR 16.20	+0.06%	SAR 16.36	SAR 16.44	SAR 16.19	146.42K
2026-06-24	SAR 16.19	-0.61%	SAR 16.30	SAR 16.49	SAR 16.18	235.35K
2026-06-23	SAR 16.29	-3.55%	SAR 16.74	SAR 16.81	SAR 16.21	268.23K
2026-06-22	SAR 16.89	+0.12%	SAR 16.71	SAR 16.90	SAR 16.67	75.07K
2026-06-21	SAR 16.87	+0.12%	SAR 16.85	SAR 16.92	SAR 16.77	111.05K
2026-06-18	SAR 16.85	-0.88%	SAR 17.01	SAR 17.04	SAR 16.81	101.17K
2026-06-17	SAR 17.00	+0.29%	SAR 16.85	SAR 17.07	SAR 16.75	151.39K
2026-06-16	SAR 16.95	-1.68%	SAR 17.12	SAR 17.30	SAR 16.90	363.74K
2026-06-15	SAR 17.24	+0.58%	SAR 17.12	SAR 17.37	SAR 17.10	476.47K
2026-06-14	SAR 17.14	+1.24%	SAR 16.94	SAR 17.20	SAR 16.94	202.15K
2026-06-11	SAR 16.93	-0.70%	SAR 17.05	SAR 17.05	SAR 16.78	152.61K
2026-06-10	SAR 17.05	+0.53%	SAR 16.95	SAR 17.16	SAR 16.80	262.70K
2026-06-09	SAR 16.96	+2.79%	SAR 16.59	SAR 17.00	SAR 16.59	136.89K
2026-06-08	SAR 16.50	-2.25%	SAR 16.75	SAR 16.75	SAR 16.37	150.06K
2026-06-07	SAR 16.88	-1.46%	SAR 17.12	SAR 17.13	SAR 16.81	133.55K
2026-06-04	SAR 17.13	-0.98%	SAR 17.45	SAR 17.45	SAR 17.01	154.62K
2026-06-03	SAR 17.30	+0.29%	SAR 17.25	SAR 17.42	SAR 17.15	214.50K
2026-06-02	SAR 17.25	+0.41%	SAR 17.45	SAR 17.45	SAR 17.19	267.53K
2026-06-01	SAR 17.18	+1.36%	SAR 16.97	SAR 17.60	SAR 16.97	515.32K
2026-05-31	SAR 16.95	+1.25%	SAR 16.74	SAR 17.27	SAR 16.69	270.64K
2026-05-28	SAR 16.74	0.00%	SAR 16.74	SAR 16.74	SAR 16.74	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 14.46	+0.42%	SAR 14.50	SAR 14.50	SAR 14.30	62.54K
2026-09-30	SAR 14.40	-4.00%	SAR 14.94	SAR 14.94	SAR 14.40	151.26K
2026-09-29	SAR 15.00	+3.73%	SAR 14.45	SAR 15.00	SAR 14.20	126.82K
2026-09-28	SAR 14.46	-0.82%	SAR 14.58	SAR 14.65	SAR 14.40	92.87K
2026-09-27	SAR 14.58	+0.76%	SAR 14.47	SAR 14.68	SAR 14.41	116.26K
2026-09-24	SAR 14.47	-1.03%	SAR 14.62	SAR 14.85	SAR 14.43	203.03K
2026-09-22	SAR 14.62	+1.53%	SAR 14.40	SAR 15.00	SAR 14.40	131.78K
2026-09-21	SAR 14.40	-1.23%	SAR 14.58	SAR 14.67	SAR 14.40	92.75K
2026-09-20	SAR 14.58	-0.68%	SAR 14.68	SAR 14.73	SAR 14.34	143.26K
2026-09-17	SAR 14.68	-1.21%	SAR 14.86	SAR 14.89	SAR 14.65	179.36K
2026-09-16	SAR 14.86	-1.65%	SAR 15.11	SAR 15.25	SAR 14.86	259.14K
2026-09-15	SAR 15.11	-4.79%	SAR 15.87	SAR 15.87	SAR 15.11	355.69K
2026-09-14	SAR 15.87	-1.49%	SAR 16.11	SAR 16.16	SAR 15.81	233.91K
2026-09-13	SAR 16.11	-2.25%	SAR 16.06	SAR 16.79	SAR 16.01	772.30K
2026-09-10	SAR 16.48	-0.42%	SAR 16.68	SAR 16.68	SAR 16.46	815.62K
2026-09-09	SAR 16.55	-0.48%	SAR 16.63	SAR 16.73	SAR 16.50	611.32K
2026-09-08	SAR 16.63	-0.72%	SAR 16.75	SAR 16.75	SAR 16.58	156.27K
2026-09-07	SAR 16.75	+0.90%	SAR 16.91	SAR 17.05	SAR 16.72	436.61K
2026-09-06	SAR 16.60	0.00%	SAR 16.66	SAR 16.84	SAR 16.42	946.09K
2026-09-03	SAR 16.60	-0.42%	SAR 16.66	SAR 16.84	SAR 16.42	946.09K
2026-09-02	SAR 16.67	-0.77%	SAR 16.80	SAR 16.91	SAR 16.61	523.25K
2026-09-01	SAR 16.80	-0.65%	SAR 16.91	SAR 16.98	SAR 16.72	539.93K
2026-08-31	SAR 16.91	-0.70%	SAR 17.10	SAR 17.10	SAR 16.76	561.04K
2026-08-30	SAR 17.03	+0.29%	SAR 16.97	SAR 17.17	SAR 16.95	281.06K
2026-08-27	SAR 16.98	+0.24%	SAR 16.86	SAR 17.07	SAR 16.72	903.58K
2026-08-26	SAR 16.94	+0.06%	SAR 16.95	SAR 17.11	SAR 16.93	757.96K
2026-08-25	SAR 16.93	-0.18%	SAR 16.96	SAR 17.07	SAR 16.85	595.07K
2026-08-24	SAR 16.96	+2.60%	SAR 16.56	SAR 17.09	SAR 16.56	480.61K
2026-08-23	SAR 16.53	+2.67%	SAR 16.20	SAR 16.60	SAR 16.08	844.41K
2026-08-20	SAR 16.10	-1.65%	SAR 16.49	SAR 16.49	SAR 16.01	888.18K
2026-08-19	SAR 16.37	+0.74%	SAR 16.22	SAR 16.45	SAR 16.20	521.83K
2026-08-18	SAR 16.25	-0.18%	SAR 16.28	SAR 16.50	SAR 16.21	331.31K
2026-08-17	SAR 16.28	+0.43%	SAR 16.40	SAR 16.56	SAR 16.22	408.54K
2026-08-16	SAR 16.21	0.00%	SAR 16.21	SAR 16.21	SAR 16.21	0
2026-08-13	SAR 16.21	-0.49%	SAR 16.12	SAR 16.49	SAR 16.06	286.29K
2026-08-12	SAR 16.29	-0.12%	SAR 16.25	SAR 16.63	SAR 16.01	345.55K
2026-08-11	SAR 16.31	-0.31%	SAR 16.50	SAR 16.67	SAR 16.11	349.07K
2026-08-10	SAR 16.36	+0.86%	SAR 16.22	SAR 16.68	SAR 15.97	429.61K
2026-08-09	SAR 16.22	+1.69%	SAR 16.00	SAR 17.00	SAR 15.95	681.54K
2026-08-06	SAR 15.95	-0.93%	SAR 16.10	SAR 16.10	SAR 15.82	90.94K
2026-08-05	SAR 16.10	+2.09%	SAR 15.77	SAR 16.17	SAR 15.75	140.04K
2026-08-04	SAR 15.77	+1.74%	SAR 15.84	SAR 16.26	SAR 15.64	324.89K
2026-08-03	SAR 15.50	+0.52%	SAR 15.60	SAR 15.74	SAR 15.46	118.77K
2026-08-02	SAR 15.42	+1.65%	SAR 15.19	SAR 15.57	SAR 15.18	50.24K
2026-07-30	SAR 15.17	+1.00%	SAR 15.20	SAR 15.31	SAR 15.01	124.38K
2026-07-29	SAR 15.02	0.00%	SAR 15.01	SAR 15.10	SAR 14.90	118.57K
2026-07-28	SAR 15.02	-3.10%	SAR 15.36	SAR 15.50	SAR 15.01	125.15K
2026-07-27	SAR 15.50	-0.13%	SAR 15.50	SAR 15.74	SAR 15.38	106.07K
2026-07-26	SAR 15.52	-1.02%	SAR 15.68	SAR 15.72	SAR 15.52	82.90K
2026-07-23	SAR 15.68	-0.13%	SAR 15.71	SAR 15.71	SAR 15.60	55.34K
2026-07-22	SAR 15.70	+0.32%	SAR 15.75	SAR 15.85	SAR 15.66	99.47K
2026-07-21	SAR 15.65	-3.51%	SAR 16.22	SAR 16.22	SAR 15.60	270.69K
2026-07-20	SAR 16.22	0.00%	SAR 16.20	SAR 16.25	SAR 16.02	112.89K
2026-07-19	SAR 16.22	-1.58%	SAR 16.45	SAR 16.48	SAR 16.13	127.03K
2026-07-16	SAR 16.48	-0.78%	SAR 16.91	SAR 16.91	SAR 16.42	154.12K
2026-07-15	SAR 16.61	-2.06%	SAR 16.93	SAR 17.03	SAR 16.51	292.13K
2026-07-14	SAR 16.96	-0.47%	SAR 17.04	SAR 17.10	SAR 16.86	419.20K
2026-07-13	SAR 17.04	+1.31%	SAR 16.82	SAR 17.29	SAR 16.80	635.37K
2026-07-12	SAR 16.82	+1.82%	SAR 16.52	SAR 17.07	SAR 16.39	364.22K
2026-07-09	SAR 16.52	-1.37%	SAR 16.61	SAR 16.69	SAR 16.52	156.97K
2026-07-08	SAR 16.75	-1.47%	SAR 17.00	SAR 17.08	SAR 16.60	368.05K
2026-07-07	SAR 17.00	+0.89%	SAR 16.90	SAR 17.29	SAR 16.84	380.35K
2026-07-06	SAR 16.85	-1.29%	SAR 17.07	SAR 17.13	SAR 16.84	324.22K
2026-07-05	SAR 17.07	-1.22%	SAR 17.30	SAR 17.79	SAR 17.02	540.88K
2026-07-02	SAR 17.28	-0.06%	SAR 17.20	SAR 17.44	SAR 16.94	882.73K
2026-07-01	SAR 17.29	+1.11%	SAR 17.20	SAR 17.35	SAR 16.96	698.41K
2026-06-30	SAR 17.10	+6.88%	SAR 16.12	SAR 17.29	SAR 16.10	1.36M
2026-06-29	SAR 16.00	+1.01%	SAR 15.82	SAR 16.13	SAR 15.75	266.27K
2026-06-28	SAR 15.84	-2.22%	SAR 16.29	SAR 16.35	SAR 15.82	210.84K
2026-06-25	SAR 16.20	+0.06%	SAR 16.36	SAR 16.44	SAR 16.19	146.42K
2026-06-24	SAR 16.19	-0.61%	SAR 16.30	SAR 16.49	SAR 16.18	235.35K
2026-06-23	SAR 16.29	-3.55%	SAR 16.74	SAR 16.81	SAR 16.21	268.23K
2026-06-22	SAR 16.89	+0.12%	SAR 16.71	SAR 16.90	SAR 16.67	75.07K
2026-06-21	SAR 16.87	+0.12%	SAR 16.85	SAR 16.92	SAR 16.77	111.05K
2026-06-18	SAR 16.85	-0.88%	SAR 17.01	SAR 17.04	SAR 16.81	101.17K
2026-06-17	SAR 17.00	+0.29%	SAR 16.85	SAR 17.07	SAR 16.75	151.39K
2026-06-16	SAR 16.95	-1.68%	SAR 17.12	SAR 17.30	SAR 16.90	363.74K
2026-06-15	SAR 17.24	+0.58%	SAR 17.12	SAR 17.37	SAR 17.10	476.47K
2026-06-14	SAR 17.14	+1.24%	SAR 16.94	SAR 17.20	SAR 16.94	202.15K
2026-06-11	SAR 16.93	-0.70%	SAR 17.05	SAR 17.05	SAR 16.78	152.61K
2026-06-10	SAR 17.05	+0.53%	SAR 16.95	SAR 17.16	SAR 16.80	262.70K
2026-06-09	SAR 16.96	+2.79%	SAR 16.59	SAR 17.00	SAR 16.59	136.89K
2026-06-08	SAR 16.50	-2.25%	SAR 16.75	SAR 16.75	SAR 16.37	150.06K
2026-06-07	SAR 16.88	-1.46%	SAR 17.12	SAR 17.13	SAR 16.81	133.55K
2026-06-04	SAR 17.13	-0.98%	SAR 17.45	SAR 17.45	SAR 17.01	154.62K
2026-06-03	SAR 17.30	+0.29%	SAR 17.25	SAR 17.42	SAR 17.15	214.50K
2026-06-02	SAR 17.25	+0.41%	SAR 17.45	SAR 17.45	SAR 17.19	267.53K
2026-06-01	SAR 17.18	+1.36%	SAR 16.97	SAR 17.60	SAR 16.97	515.32K
2026-05-31	SAR 16.95	+1.25%	SAR 16.74	SAR 17.27	SAR 16.69	270.64K
2026-05-28	SAR 16.74	0.00%	SAR 16.74	SAR 16.74	SAR 16.74	0