Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia
· Delayed Price · Currency is SAR 58.90
+0.70 (1.20%)
At close: Mar 9, 2026
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 60.00 | 58.10 | 58.90 | 58.90 | -1.34% | 4,889,770 |
| Mar 8, 2026 | 57.30 | 59.80 | 56.65 | 59.70 | 58.20 | 7.96% | 5,160,820 |
| Mar 5, 2026 | 54.85 | 55.95 | 54.30 | 55.30 | 53.91 | 2.50% | 2,092,862 |
| Mar 4, 2026 | 54.70 | 56.65 | 53.95 | 53.95 | 52.59 | -0.83% | 3,804,272 |
| Mar 3, 2026 | 52.20 | 54.45 | 52.20 | 54.40 | 53.03 | 4.21% | 1,859,451 |
| Mar 2, 2026 | 52.20 | 52.90 | 51.50 | 52.20 | 50.89 | -0.19% | 1,973,913 |
| Mar 1, 2026 | 50.30 | 53.90 | 50.30 | 52.30 | 50.99 | -3.51% | 1,566,135 |
| Feb 26, 2026 | 54.80 | 54.95 | 53.40 | 54.20 | 52.84 | -1.09% | 2,757,576 |
| Feb 25, 2026 | 55.35 | 55.50 | 54.25 | 54.80 | 53.42 | -1.08% | 1,396,981 |
| Feb 24, 2026 | 55.80 | 55.80 | 54.90 | 55.40 | 54.01 | -1.16% | 1,146,019 |
| Feb 23, 2026 | 55.40 | 56.30 | 55.30 | 56.05 | 54.64 | 1.17% | 1,398,381 |
| Feb 19, 2026 | 56.70 | 56.70 | 55.30 | 55.40 | 54.01 | -2.38% | 1,877,293 |
| Feb 18, 2026 | 56.50 | 57.00 | 56.35 | 56.75 | 55.32 | -0.53% | 719,846 |
| Feb 17, 2026 | 57.20 | 57.20 | 56.10 | 57.05 | 55.62 | -0.44% | 1,596,824 |
| Feb 16, 2026 | 57.85 | 57.85 | 57.10 | 57.30 | 55.86 | -1.04% | 1,263,805 |
| Feb 15, 2026 | 57.95 | 58.00 | 57.45 | 57.90 | 56.45 | -0.17% | 1,001,835 |
| Feb 12, 2026 | 56.50 | 58.10 | 56.30 | 58.00 | 56.54 | 2.65% | 3,623,175 |
| Feb 11, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 55.08 | -0.96% | 1,207,219 |
| Feb 10, 2026 | 55.50 | 57.20 | 55.20 | 57.05 | 55.62 | 2.61% | 2,760,779 |
| Feb 9, 2026 | 55.40 | 55.60 | 54.75 | 55.60 | 54.20 | 0.36% | 1,120,335 |
| Feb 8, 2026 | 55.60 | 56.00 | 55.10 | 55.40 | 54.01 | -0.18% | 673,156 |
| Feb 5, 2026 | 55.85 | 55.85 | 54.70 | 55.50 | 54.11 | -0.63% | 1,957,058 |
| Feb 4, 2026 | 55.35 | 56.45 | 55.10 | 55.85 | 54.45 | 0.90% | 2,153,818 |
| Feb 3, 2026 | 55.00 | 55.50 | 54.80 | 55.35 | 53.96 | 0.91% | 1,262,782 |
| Feb 2, 2026 | 54.80 | 55.20 | 54.50 | 54.85 | 53.47 | -1.26% | 1,934,304 |
| Feb 1, 2026 | 57.00 | 57.05 | 54.65 | 55.55 | 54.15 | -2.29% | 1,588,884 |
| Jan 29, 2026 | 57.50 | 57.50 | 56.50 | 56.85 | 55.42 | -0.96% | 1,718,973 |
| Jan 28, 2026 | 57.60 | 58.00 | 57.00 | 57.40 | 55.96 | -0.26% | 1,608,646 |
| Jan 27, 2026 | 55.95 | 57.55 | 55.80 | 57.55 | 56.10 | 2.77% | 2,525,639 |
| Jan 26, 2026 | 55.80 | 56.35 | 55.55 | 56.00 | 54.59 | 0.27% | 1,524,734 |
| Jan 25, 2026 | 56.05 | 56.40 | 55.60 | 55.85 | 54.45 | -0.36% | 954,047 |
| Jan 22, 2026 | 54.80 | 56.05 | 54.80 | 56.05 | 54.64 | 2.28% | 1,608,208 |
| Jan 21, 2026 | 53.35 | 54.80 | 53.00 | 54.80 | 53.42 | 2.53% | 1,530,683 |
| Jan 20, 2026 | 54.35 | 54.90 | 53.35 | 53.45 | 52.11 | -2.02% | 1,661,567 |
| Jan 19, 2026 | 56.00 | 56.00 | 54.45 | 54.55 | 53.18 | -2.59% | 1,325,299 |
| Jan 18, 2026 | 55.35 | 56.05 | 55.05 | 56.00 | 54.59 | 1.17% | 1,440,393 |
| Jan 15, 2026 | 55.55 | 55.55 | 54.60 | 55.35 | 53.96 | -0.36% | 1,666,126 |
| Jan 14, 2026 | 55.00 | 56.00 | 54.40 | 55.55 | 54.15 | 1.00% | 2,472,701 |
| Jan 13, 2026 | 55.00 | 55.15 | 54.05 | 55.00 | 53.62 | 0.09% | 2,241,271 |
| Jan 12, 2026 | 52.75 | 55.50 | 52.75 | 54.95 | 53.57 | 4.27% | 4,051,399 |
| Jan 11, 2026 | 50.60 | 52.70 | 50.40 | 52.70 | 51.38 | 3.54% | 2,164,669 |
| Jan 8, 2026 | 50.55 | 50.90 | 48.20 | 50.90 | 49.62 | 0.49% | 3,636,187 |
| Jan 7, 2026 | 50.00 | 51.00 | 49.84 | 50.65 | 49.38 | 1.83% | 2,658,560 |
| Jan 6, 2026 | 49.96 | 50.00 | 49.52 | 49.74 | 48.49 | -0.44% | 1,365,733 |
| Jan 5, 2026 | 50.55 | 50.85 | 49.54 | 49.96 | 48.70 | -1.17% | 4,215,583 |
| Jan 4, 2026 | 51.40 | 51.40 | 50.20 | 50.55 | 49.28 | -1.65% | 1,071,261 |
| Jan 1, 2026 | 51.40 | 51.80 | 51.30 | 51.40 | 50.11 | 0.19% | 857,817 |
| Dec 31, 2025 | 51.20 | 51.65 | 51.00 | 51.30 | 50.01 | 0.20% | 930,626 |
| Dec 30, 2025 | 51.95 | 51.95 | 50.65 | 51.20 | 49.91 | -1.44% | 1,302,280 |
| Dec 29, 2025 | 51.20 | 52.20 | 51.20 | 51.95 | 50.64 | 1.46% | 1,352,755 |
| Dec 28, 2025 | 52.15 | 52.20 | 51.20 | 51.20 | 49.91 | -1.82% | 960,225 |
| Dec 25, 2025 | 52.35 | 52.45 | 52.10 | 52.15 | 50.84 | -0.57% | 375,052 |
| Dec 24, 2025 | 52.95 | 52.95 | 52.20 | 52.45 | 51.13 | -0.66% | 498,452 |
| Dec 23, 2025 | 52.40 | 52.80 | 52.15 | 52.80 | 51.47 | 0.76% | 856,874 |
| Dec 22, 2025 | 52.35 | 52.50 | 52.10 | 52.40 | 51.08 | 0.19% | 795,500 |
| Dec 21, 2025 | 52.75 | 53.35 | 52.10 | 52.30 | 50.99 | -0.85% | 1,049,718 |
| Dec 18, 2025 | 52.40 | 52.95 | 52.10 | 52.75 | 51.42 | 0.67% | 2,938,635 |
| Dec 17, 2025 | 52.60 | 52.80 | 51.75 | 52.40 | 51.08 | -0.38% | 1,625,664 |
| Dec 16, 2025 | 53.45 | 53.65 | 52.50 | 52.60 | 51.28 | -1.31% | 1,809,818 |
| Dec 15, 2025 | 54.00 | 54.00 | 53.30 | 53.30 | 51.96 | -1.30% | 1,525,296 |
| Dec 14, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 52.64 | -1.19% | 895,159 |
| Dec 11, 2025 | 54.70 | 55.15 | 54.55 | 54.65 | 53.28 | 0.46% | 815,566 |
| Dec 10, 2025 | 54.50 | 54.70 | 54.30 | 54.40 | 53.03 | -0.18% | 928,398 |
| Dec 9, 2025 | 54.80 | 54.90 | 54.35 | 54.50 | 53.13 | -0.91% | 1,186,643 |
| Dec 8, 2025 | 55.50 | 55.50 | 54.75 | 55.00 | 53.62 | -0.36% | 626,899 |
| Dec 7, 2025 | 54.95 | 55.35 | 54.70 | 55.20 | 53.81 | 0.45% | 336,608 |
| Dec 4, 2025 | 55.00 | 55.65 | 54.65 | 54.95 | 53.57 | - | 846,146 |
| Dec 3, 2025 | 54.50 | 55.00 | 54.25 | 54.95 | 53.57 | 0.83% | 1,658,293 |
| Dec 2, 2025 | 54.65 | 54.95 | 54.20 | 54.50 | 53.13 | -0.27% | 791,176 |
| Dec 1, 2025 | 54.15 | 54.65 | 54.15 | 54.65 | 53.28 | 1.20% | 1,091,133 |
| Nov 30, 2025 | 55.35 | 55.50 | 54.00 | 54.00 | 52.64 | -2.09% | 865,838 |
| Nov 27, 2025 | 55.75 | 55.90 | 55.15 | 55.15 | 53.76 | -1.08% | 836,860 |
| Nov 26, 2025 | 55.45 | 55.95 | 54.95 | 55.75 | 54.35 | 0.45% | 1,225,519 |
| Nov 25, 2025 | 55.80 | 56.20 | 55.15 | 55.50 | 54.11 | -0.45% | 1,292,460 |
| Nov 24, 2025 | 56.40 | 56.45 | 55.75 | 55.75 | 54.35 | -1.15% | 4,054,591 |
| Nov 23, 2025 | 56.55 | 56.80 | 56.40 | 56.40 | 54.98 | -0.27% | 367,788 |
| Nov 20, 2025 | 56.90 | 57.30 | 56.45 | 56.55 | 55.13 | -0.35% | 694,639 |
| Nov 19, 2025 | 57.40 | 57.45 | 56.75 | 56.75 | 55.32 | -1.13% | 938,268 |
| Nov 18, 2025 | 56.80 | 57.40 | 56.55 | 57.40 | 55.96 | 1.23% | 902,250 |
| Nov 17, 2025 | 56.40 | 56.90 | 56.30 | 56.70 | 55.28 | 0.35% | 1,028,230 |
| Nov 16, 2025 | 56.90 | 56.90 | 56.20 | 56.50 | 55.08 | -0.70% | 621,710 |
| Nov 13, 2025 | 57.80 | 57.80 | 56.90 | 56.90 | 55.47 | -1.56% | 1,168,608 |
| Nov 12, 2025 | 57.60 | 57.95 | 57.60 | 57.80 | 56.35 | 0.35% | 474,972 |
| Nov 11, 2025 | 57.85 | 58.05 | 57.45 | 57.60 | 56.15 | -0.26% | 741,887 |
| Nov 10, 2025 | 57.50 | 58.45 | 57.40 | 57.75 | 56.30 | 0.52% | 1,189,579 |
| Nov 9, 2025 | 58.00 | 58.05 | 57.10 | 57.45 | 56.01 | -0.95% | 896,630 |
| Nov 6, 2025 | 58.40 | 58.45 | 57.95 | 58.00 | 56.54 | -0.51% | 1,454,337 |
| Nov 5, 2025 | 58.85 | 58.85 | 58.30 | 58.30 | 56.84 | -0.77% | 1,224,178 |
| Nov 4, 2025 | 58.70 | 58.85 | 58.10 | 58.75 | 57.27 | 0.09% | 2,382,597 |
| Nov 3, 2025 | 59.80 | 59.85 | 57.90 | 58.70 | 57.23 | -1.84% | 3,728,143 |
| Nov 2, 2025 | 60.40 | 60.85 | 59.80 | 59.80 | 58.30 | -2.05% | 1,216,125 |
| Oct 30, 2025 | 60.90 | 61.20 | 60.75 | 61.05 | 59.52 | 0.08% | 1,556,940 |
| Oct 29, 2025 | 60.55 | 61.00 | 60.40 | 61.00 | 59.47 | 0.83% | 1,117,237 |
| Oct 28, 2025 | 60.50 | 60.90 | 60.30 | 60.50 | 58.98 | - | 1,432,012 |
| Oct 27, 2025 | 60.30 | 61.10 | 60.30 | 60.50 | 58.98 | 0.33% | 1,393,234 |
| Oct 26, 2025 | 60.35 | 60.50 | 60.25 | 60.30 | 58.78 | -0.08% | 646,621 |
| Oct 23, 2025 | 60.00 | 60.35 | 59.85 | 60.35 | 58.83 | 0.58% | 1,072,523 |
| Oct 22, 2025 | 60.80 | 60.80 | 59.60 | 60.00 | 58.49 | -1.40% | 1,725,388 |
| Oct 21, 2025 | 61.05 | 61.10 | 60.70 | 60.85 | 59.32 | -0.33% | 695,770 |
| Oct 20, 2025 | 62.00 | 62.00 | 61.05 | 61.05 | 59.52 | -1.37% | 1,354,644 |