Almarai Company 2280
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 42.00-1.50 (-3.45%)
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 42.00 | -3.45% | SAR 43.50 | SAR 43.50 | SAR 41.84 | 767.05K |
| 2026-09-30 | SAR 43.50 | 0.00% | SAR 43.50 | SAR 43.50 | SAR 42.90 | 606.20K |
| 2026-09-29 | SAR 43.50 | +0.65% | SAR 43.22 | SAR 43.50 | SAR 42.80 | 504.44K |
| 2026-09-28 | SAR 43.22 | -0.92% | SAR 43.50 | SAR 43.94 | SAR 43.14 |
| 777.35K |
| 2026-09-27 | SAR 43.62 | -1.76% | SAR 44.30 | SAR 44.36 | SAR 43.58 | 413.69K |
| 2026-09-24 | SAR 44.40 | -1.90% | SAR 45.26 | SAR 45.26 | SAR 44.30 | 318.39K |
| 2026-09-22 | SAR 45.26 | +0.71% | SAR 45.16 | SAR 45.26 | SAR 44.84 | 543.06K |
| 2026-09-21 | SAR 44.94 | -1.23% | SAR 45.42 | SAR 45.56 | SAR 44.84 | 548.23K |
| 2026-09-20 | SAR 45.50 | -0.39% | SAR 45.34 | SAR 45.66 | SAR 45.10 | 167.41K |
| 2026-09-17 | SAR 45.68 | 0.00% | SAR 45.10 | SAR 45.96 | SAR 45.08 | 1.55M |
| 2026-09-16 | SAR 45.68 | -2.10% | SAR 46.98 | SAR 46.98 | SAR 45.50 | 845.36K |
| 2026-09-15 | SAR 46.66 | -0.60% | SAR 46.90 | SAR 46.90 | SAR 45.82 | 1.03M |
| 2026-09-14 | SAR 46.94 | +0.13% | SAR 47.18 | SAR 47.28 | SAR 46.76 | 1.04M |
| 2026-09-13 | SAR 46.88 | -1.76% | SAR 47.70 | SAR 47.78 | SAR 46.50 | 414.29K |
| 2026-09-10 | SAR 47.72 | -0.04% | SAR 47.70 | SAR 47.78 | SAR 47.48 | 578.75K |
| 2026-09-09 | SAR 47.74 | +1.66% | SAR 46.96 | SAR 47.74 | SAR 46.76 | 888.18K |
| 2026-09-08 | SAR 46.96 | +0.09% | SAR 46.70 | SAR 47.34 | SAR 46.64 | 475.92K |
| 2026-09-07 | SAR 46.92 | -1.10% | SAR 47.50 | SAR 47.60 | SAR 46.60 | 706.40K |
| 2026-09-06 | SAR 47.44 | 0.00% | SAR 47.32 | SAR 47.60 | SAR 47.08 | 457.42K |
| 2026-09-03 | SAR 47.44 | -0.13% | SAR 47.32 | SAR 47.60 | SAR 47.08 | 457.42K |
| 2026-09-02 | SAR 47.50 | -1.25% | SAR 48.02 | SAR 48.32 | SAR 47.44 | 513.82K |
| 2026-09-01 | SAR 48.10 | -1.84% | SAR 49.00 | SAR 49.34 | SAR 48.02 | 798.05K |
| 2026-08-31 | SAR 49.00 | -0.53% | SAR 49.50 | SAR 49.58 | SAR 49.00 | 1.14M |
| 2026-08-30 | SAR 49.26 | -1.28% | SAR 49.94 | SAR 49.94 | SAR 49.24 | 136.40K |
| 2026-08-27 | SAR 49.90 | +1.67% | SAR 49.06 | SAR 49.90 | SAR 48.80 | 1.00M |
| 2026-08-26 | SAR 49.08 | +1.61% | SAR 48.10 | SAR 49.38 | SAR 48.10 | 804.46K |
| 2026-08-25 | SAR 48.30 | +0.21% | SAR 48.42 | SAR 48.64 | SAR 48.04 | 824.39K |
| 2026-08-24 | SAR 48.20 | -0.21% | SAR 48.20 | SAR 48.46 | SAR 47.96 | 865.29K |
| 2026-08-23 | SAR 48.30 | +0.12% | SAR 48.24 | SAR 48.72 | SAR 48.16 | 331.71K |
| 2026-08-20 | SAR 48.24 | -0.45% | SAR 48.30 | SAR 48.64 | SAR 48.00 | 337.27K |
| 2026-08-19 | SAR 48.46 | +0.04% | SAR 48.00 | SAR 48.60 | SAR 47.90 | 354.69K |
| 2026-08-18 | SAR 48.44 | +0.54% | SAR 47.88 | SAR 48.66 | SAR 47.88 | 709.99K |
| 2026-08-17 | SAR 48.18 | -0.04% | SAR 48.76 | SAR 48.88 | SAR 47.80 | 520.00K |
| 2026-08-16 | SAR 48.20 | 0.00% | SAR 48.20 | SAR 48.20 | SAR 48.20 | 0 |
| 2026-08-13 | SAR 48.20 | +1.05% | SAR 47.50 | SAR 48.28 | SAR 47.50 | 493.41K |
| 2026-08-12 | SAR 47.70 | 0.00% | SAR 47.70 | SAR 47.88 | SAR 47.30 | 363.96K |
| 2026-08-11 | SAR 47.70 | -1.24% | SAR 48.30 | SAR 48.40 | SAR 47.46 | 514.63K |
| 2026-08-10 | SAR 48.30 | +1.05% | SAR 47.80 | SAR 48.70 | SAR 47.80 | 692.05K |
| 2026-08-09 | SAR 47.80 | +1.19% | SAR 47.30 | SAR 47.88 | SAR 47.30 | 112.98K |
| 2026-08-06 | SAR 47.24 | -2.56% | SAR 48.48 | SAR 48.48 | SAR 47.24 | 445.09K |
| 2026-08-05 | SAR 48.48 | +1.00% | SAR 48.00 | SAR 48.60 | SAR 47.82 | 1.00M |
| 2026-08-04 | SAR 48.00 | +0.97% | SAR 47.42 | SAR 48.00 | SAR 47.18 | 686.57K |
| 2026-08-03 | SAR 47.54 | +1.28% | SAR 46.26 | SAR 47.90 | SAR 46.26 | 516.13K |
| 2026-08-02 | SAR 46.94 | +1.16% | SAR 46.42 | SAR 47.24 | SAR 46.34 | 266.86K |
| 2026-07-30 | SAR 46.40 | 0.00% | SAR 45.98 | SAR 46.40 | SAR 45.98 | 234.18K |
| 2026-07-29 | SAR 46.40 | +0.87% | SAR 45.96 | SAR 46.40 | SAR 45.72 | 843.78K |
| 2026-07-28 | SAR 46.00 | -0.17% | SAR 45.82 | SAR 46.20 | SAR 45.72 | 517.52K |
| 2026-07-27 | SAR 46.08 | +2.17% | SAR 45.20 | SAR 46.14 | SAR 45.10 | 571.62K |
| 2026-07-26 | SAR 45.10 | -2.34% | SAR 46.08 | SAR 46.16 | SAR 45.10 | 86.84K |
| 2026-07-23 | SAR 46.18 | +0.22% | SAR 46.06 | SAR 46.32 | SAR 45.74 | 387.07K |
| 2026-07-22 | SAR 46.08 | +0.30% | SAR 45.94 | SAR 46.08 | SAR 45.36 | 284.06K |
| 2026-07-21 | SAR 45.94 | -1.16% | SAR 46.20 | SAR 46.34 | SAR 45.76 | 249.80K |
| 2026-07-20 | SAR 46.48 | +1.48% | SAR 45.50 | SAR 46.48 | SAR 45.50 | 419.98K |
| 2026-07-19 | SAR 45.80 | -1.67% | SAR 46.52 | SAR 46.52 | SAR 45.52 | 144.37K |
| 2026-07-16 | SAR 46.58 | -0.13% | SAR 46.58 | SAR 46.86 | SAR 46.30 | 311.09K |
| 2026-07-15 | SAR 46.64 | +0.13% | SAR 46.30 | SAR 46.72 | SAR 46.30 | 1.37M |
| 2026-07-14 | SAR 46.58 | +0.17% | SAR 46.18 | SAR 46.60 | SAR 46.16 | 1.05M |
| 2026-07-13 | SAR 46.50 | -0.04% | SAR 46.12 | SAR 46.74 | SAR 46.06 | 449.08K |
| 2026-07-12 | SAR 46.52 | -0.51% | SAR 46.76 | SAR 46.86 | SAR 46.24 | 414.19K |
| 2026-07-09 | SAR 46.76 | +0.34% | SAR 46.60 | SAR 46.98 | SAR 46.30 | 723.39K |
| 2026-07-08 | SAR 46.60 | -0.81% | SAR 46.92 | SAR 47.20 | SAR 46.10 | 560.45K |
| 2026-07-07 | SAR 46.98 | +1.86% | SAR 46.30 | SAR 47.30 | SAR 46.28 | 706.53K |
| 2026-07-06 | SAR 46.12 | +1.10% | SAR 45.62 | SAR 46.30 | SAR 45.56 | 1.20M |
| 2026-07-05 | SAR 45.62 | -3.31% | SAR 46.00 | SAR 46.30 | SAR 44.30 | 866.69K |
| 2026-07-02 | SAR 47.18 | +2.12% | SAR 46.18 | SAR 47.30 | SAR 46.04 | 2.36M |
| 2026-07-01 | SAR 46.20 | +1.58% | SAR 45.00 | SAR 46.26 | SAR 44.90 | 582.68K |
| 2026-06-30 | SAR 45.48 | +1.52% | SAR 44.80 | SAR 45.56 | SAR 44.30 | 1.64M |
| 2026-06-29 | SAR 44.80 | -0.04% | SAR 44.84 | SAR 44.90 | SAR 44.44 | 501.36K |
| 2026-06-28 | SAR 44.82 | -0.22% | SAR 44.72 | SAR 45.30 | SAR 44.70 | 210.77K |
| 2026-06-25 | SAR 44.92 | -2.09% | SAR 45.04 | SAR 45.44 | SAR 44.70 | 1.07M |
| 2026-06-24 | SAR 45.88 | +1.37% | SAR 45.26 | SAR 46.14 | SAR 45.10 | 743.00K |
| 2026-06-23 | SAR 45.26 | -0.53% | SAR 45.66 | SAR 45.66 | SAR 45.22 | 385.28K |
| 2026-06-22 | SAR 45.50 | -1.30% | SAR 46.10 | SAR 46.20 | SAR 45.50 | 456.45K |
| 2026-06-21 | SAR 46.10 | +1.41% | SAR 45.22 | SAR 46.68 | SAR 45.12 | 1.38M |
| 2026-06-18 | SAR 45.46 | +0.13% | SAR 45.40 | SAR 45.86 | SAR 45.16 | 1.18M |
| 2026-06-17 | SAR 45.40 | -0.35% | SAR 45.12 | SAR 45.40 | SAR 44.86 | 616.09K |
| 2026-06-16 | SAR 45.56 | +0.98% | SAR 45.14 | SAR 45.60 | SAR 45.10 | 453.06K |
| 2026-06-15 | SAR 45.12 | -2.34% | SAR 46.00 | SAR 46.00 | SAR 45.12 | 784.83K |
| 2026-06-14 | SAR 46.20 | +0.96% | SAR 45.78 | SAR 46.24 | SAR 45.78 | 520.74K |
| 2026-06-11 | SAR 45.76 | +0.57% | SAR 45.44 | SAR 46.24 | SAR 45.44 | 1.04M |
| 2026-06-10 | SAR 45.50 | -0.87% | SAR 45.84 | SAR 46.20 | SAR 45.50 | 1.08M |
| 2026-06-09 | SAR 45.90 | +1.77% | SAR 44.74 | SAR 46.02 | SAR 44.74 | 988.85K |
| 2026-06-08 | SAR 45.10 | +0.22% | SAR 44.74 | SAR 45.36 | SAR 44.32 | 1.04M |
| 2026-06-07 | SAR 45.00 | -0.22% | SAR 45.10 | SAR 45.30 | SAR 44.68 | 307.44K |
| 2026-06-04 | SAR 45.10 | -0.44% | SAR 45.00 | SAR 45.64 | SAR 44.96 | 967.13K |
| 2026-06-03 | SAR 45.30 | +1.30% | SAR 44.70 | SAR 45.76 | SAR 44.70 | 984.15K |
| 2026-06-02 | SAR 44.72 | -0.62% | SAR 44.98 | SAR 45.16 | SAR 44.66 | 741.10K |
| 2026-06-01 | SAR 45.00 | -2.39% | SAR 45.80 | SAR 46.00 | SAR 44.72 | 1.43M |
| 2026-05-31 | SAR 46.10 | 0.00% | SAR 46.08 | SAR 46.50 | SAR 45.88 | 1.07M |
| 2026-05-28 | SAR 46.10 | 0.00% | SAR 46.10 | SAR 46.10 | SAR 46.10 | 0 |