Saudi Basic Industries Corporation (TADAWUL:2010)
Saudi Arabia
· Delayed Price · Currency is SAR 54.95
0.00 (0.00%)
At close: Dec 4, 2025
Saudi Basic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.00 | 55.65 | 54.65 | 54.95 | 54.95 | - | 846,146 |
| Dec 3, 2025 | 54.50 | 55.00 | 54.25 | 54.95 | 54.95 | 0.83% | 1,658,293 |
| Dec 2, 2025 | 54.65 | 54.95 | 54.20 | 54.50 | 54.50 | -0.27% | 791,176 |
| Dec 1, 2025 | 54.15 | 54.65 | 54.15 | 54.65 | 54.65 | 1.20% | 1,091,133 |
| Nov 30, 2025 | 55.35 | 55.50 | 54.00 | 54.00 | 54.00 | -2.09% | 865,838 |
| Nov 27, 2025 | 55.75 | 55.90 | 55.15 | 55.15 | 55.15 | -1.08% | 836,860 |
| Nov 26, 2025 | 55.45 | 55.95 | 54.95 | 55.75 | 55.75 | 0.45% | 1,225,519 |
| Nov 25, 2025 | 55.80 | 56.20 | 55.15 | 55.50 | 55.50 | -0.45% | 1,292,460 |
| Nov 24, 2025 | 56.40 | 56.45 | 55.75 | 55.75 | 55.75 | -1.15% | 4,054,591 |
| Nov 23, 2025 | 56.55 | 56.80 | 56.40 | 56.40 | 56.40 | -0.27% | 367,788 |
| Nov 20, 2025 | 56.90 | 57.30 | 56.45 | 56.55 | 56.55 | -0.35% | 694,639 |
| Nov 19, 2025 | 57.40 | 57.45 | 56.75 | 56.75 | 56.75 | -1.13% | 938,268 |
| Nov 18, 2025 | 56.80 | 57.40 | 56.55 | 57.40 | 57.40 | 1.23% | 902,250 |
| Nov 17, 2025 | 56.40 | 56.90 | 56.30 | 56.70 | 56.70 | 0.35% | 1,028,230 |
| Nov 16, 2025 | 56.90 | 56.90 | 56.20 | 56.50 | 56.50 | -0.70% | 621,710 |
| Nov 13, 2025 | 57.80 | 57.80 | 56.90 | 56.90 | 56.90 | -1.56% | 1,168,608 |
| Nov 12, 2025 | 57.60 | 57.95 | 57.60 | 57.80 | 57.80 | 0.35% | 474,972 |
| Nov 11, 2025 | 57.85 | 58.05 | 57.45 | 57.60 | 57.60 | -0.26% | 741,887 |
| Nov 10, 2025 | 57.50 | 58.45 | 57.40 | 57.75 | 57.75 | 0.52% | 1,189,579 |
| Nov 9, 2025 | 58.00 | 58.05 | 57.10 | 57.45 | 57.45 | -0.95% | 896,630 |
| Nov 6, 2025 | 58.40 | 58.45 | 57.95 | 58.00 | 58.00 | -0.51% | 1,454,337 |
| Nov 5, 2025 | 58.85 | 58.85 | 58.30 | 58.30 | 58.30 | -0.77% | 1,224,178 |
| Nov 4, 2025 | 58.70 | 58.85 | 58.10 | 58.75 | 58.75 | 0.09% | 2,382,597 |
| Nov 3, 2025 | 59.80 | 59.85 | 57.90 | 58.70 | 58.70 | -1.84% | 3,728,143 |
| Nov 2, 2025 | 60.40 | 60.85 | 59.80 | 59.80 | 59.80 | -2.05% | 1,216,125 |
| Oct 30, 2025 | 60.90 | 61.20 | 60.75 | 61.05 | 61.05 | 0.08% | 1,556,940 |
| Oct 29, 2025 | 60.55 | 61.00 | 60.40 | 61.00 | 61.00 | 0.83% | 1,117,237 |
| Oct 28, 2025 | 60.50 | 60.90 | 60.30 | 60.50 | 60.50 | - | 1,432,012 |
| Oct 27, 2025 | 60.30 | 61.10 | 60.30 | 60.50 | 60.50 | 0.33% | 1,393,234 |
| Oct 26, 2025 | 60.35 | 60.50 | 60.25 | 60.30 | 60.30 | -0.08% | 646,621 |
| Oct 23, 2025 | 60.00 | 60.35 | 59.85 | 60.35 | 60.35 | 0.58% | 1,072,523 |
| Oct 22, 2025 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -1.40% | 1,725,388 |
| Oct 21, 2025 | 61.05 | 61.10 | 60.70 | 60.85 | 60.85 | -0.33% | 695,770 |
| Oct 20, 2025 | 62.00 | 62.00 | 61.05 | 61.05 | 61.05 | -1.37% | 1,354,644 |
| Oct 19, 2025 | 61.75 | 62.10 | 61.50 | 61.90 | 61.90 | 0.24% | 1,210,195 |
| Oct 16, 2025 | 61.15 | 62.35 | 61.15 | 61.75 | 61.75 | 1.23% | 2,991,334 |
| Oct 15, 2025 | 60.85 | 61.65 | 60.60 | 61.00 | 61.00 | 0.25% | 1,545,239 |
| Oct 14, 2025 | 60.75 | 60.95 | 60.65 | 60.85 | 60.85 | 0.33% | 716,006 |
| Oct 13, 2025 | 60.50 | 61.05 | 60.45 | 60.65 | 60.65 | -0.08% | 846,981 |
| Oct 12, 2025 | 60.00 | 61.05 | 59.50 | 60.70 | 60.70 | -0.33% | 1,495,201 |
| Oct 9, 2025 | 60.90 | 61.10 | 60.80 | 60.90 | 60.90 | 0.16% | 704,676 |
| Oct 8, 2025 | 61.50 | 61.50 | 60.80 | 60.80 | 60.80 | -1.14% | 1,339,061 |
| Oct 7, 2025 | 62.20 | 62.35 | 61.50 | 61.50 | 61.50 | -1.28% | 1,644,482 |
| Oct 6, 2025 | 61.70 | 62.40 | 61.60 | 62.30 | 62.30 | 1.05% | 1,875,631 |
| Oct 5, 2025 | 61.60 | 62.00 | 61.40 | 61.65 | 61.65 | 0.16% | 658,269 |
| Oct 2, 2025 | 61.80 | 62.00 | 61.55 | 61.55 | 61.55 | - | 1,369,273 |
| Oct 1, 2025 | 61.55 | 61.75 | 61.20 | 61.55 | 61.55 | - | 1,650,662 |
| Sep 30, 2025 | 61.80 | 62.15 | 61.55 | 61.55 | 61.55 | -0.32% | 2,325,057 |
| Sep 29, 2025 | 60.50 | 62.20 | 60.20 | 61.75 | 61.75 | 2.24% | 3,194,829 |
| Sep 28, 2025 | 60.30 | 60.80 | 60.15 | 60.40 | 60.40 | 0.25% | 810,798 |
| Sep 25, 2025 | 62.80 | 63.00 | 60.00 | 60.25 | 60.25 | -4.06% | 4,657,197 |
| Sep 24, 2025 | 63.30 | 64.00 | 62.50 | 62.80 | 62.80 | 2.45% | 4,555,321 |
| Sep 22, 2025 | 60.95 | 61.45 | 60.60 | 61.30 | 61.30 | 0.57% | 1,171,569 |
| Sep 21, 2025 | 60.70 | 61.60 | 60.45 | 60.95 | 60.95 | 0.41% | 1,282,700 |
| Sep 18, 2025 | 59.60 | 60.75 | 59.30 | 60.70 | 60.70 | 2.02% | 2,532,208 |
| Sep 17, 2025 | 59.20 | 59.55 | 58.80 | 59.50 | 59.50 | 0.51% | 990,166 |
| Sep 16, 2025 | 58.90 | 59.55 | 58.75 | 59.20 | 59.20 | 0.59% | 1,025,535 |
| Sep 15, 2025 | 58.30 | 59.10 | 58.10 | 58.85 | 58.85 | 0.86% | 1,036,441 |
| Sep 14, 2025 | 59.00 | 59.10 | 58.00 | 58.35 | 58.35 | -1.10% | 729,385 |
| Sep 11, 2025 | 59.50 | 59.75 | 59.00 | 59.00 | 59.00 | -0.84% | 690,120 |
| Sep 10, 2025 | 59.25 | 59.95 | 58.80 | 59.50 | 59.50 | 0.51% | 1,001,843 |
| Sep 9, 2025 | 59.15 | 59.65 | 58.50 | 59.20 | 59.20 | 0.08% | 1,443,628 |
| Sep 8, 2025 | 59.80 | 60.10 | 58.80 | 59.15 | 59.15 | -1.42% | 1,032,790 |
| Sep 7, 2025 | 59.75 | 60.25 | 59.40 | 60.00 | 60.00 | 0.42% | 420,551 |
| Sep 4, 2025 | 60.45 | 60.80 | 59.75 | 59.75 | 59.75 | -1.16% | 935,830 |
| Sep 3, 2025 | 59.70 | 60.90 | 59.50 | 60.45 | 60.45 | 1.17% | 1,015,223 |
| Sep 2, 2025 | 60.10 | 60.30 | 59.45 | 59.75 | 59.75 | -0.83% | 1,205,351 |
| Sep 1, 2025 | 60.75 | 61.20 | 60.00 | 60.25 | 60.25 | -0.99% | 1,406,568 |
| Aug 31, 2025 | 61.30 | 61.60 | 60.50 | 60.85 | 60.85 | -0.25% | 870,617 |
| Aug 28, 2025 | 61.50 | 61.75 | 60.80 | 61.00 | 61.00 | -0.73% | 1,210,076 |
| Aug 27, 2025 | 61.75 | 62.15 | 61.30 | 61.45 | 61.45 | -0.41% | 1,276,492 |
| Aug 26, 2025 | 61.05 | 62.50 | 60.80 | 61.70 | 61.70 | 1.06% | 4,214,724 |
| Aug 25, 2025 | 61.90 | 62.15 | 60.20 | 61.05 | 61.05 | -1.53% | 2,354,830 |
| Aug 24, 2025 | 61.80 | 63.75 | 60.95 | 62.00 | 62.00 | 0.16% | 4,533,952 |
| Aug 21, 2025 | 57.50 | 61.90 | 57.50 | 61.90 | 61.90 | 7.65% | 8,843,990 |
| Aug 20, 2025 | 57.55 | 57.80 | 57.10 | 57.50 | 57.50 | -2.62% | 3,297,715 |
| Aug 19, 2025 | 59.20 | 59.20 | 58.50 | 59.05 | 57.55 | -0.25% | 2,228,469 |
| Aug 18, 2025 | 57.95 | 59.30 | 57.55 | 59.20 | 57.70 | 2.16% | 2,314,019 |
| Aug 17, 2025 | 57.35 | 57.95 | 57.30 | 57.95 | 56.48 | 1.13% | 879,688 |
| Aug 14, 2025 | 57.40 | 57.95 | 56.80 | 57.30 | 55.84 | -0.17% | 1,299,618 |
| Aug 13, 2025 | 56.70 | 57.40 | 56.35 | 57.40 | 55.94 | 1.15% | 867,525 |
| Aug 12, 2025 | 56.95 | 57.20 | 56.25 | 56.75 | 55.31 | -0.44% | 1,463,469 |
| Aug 11, 2025 | 57.35 | 57.55 | 57.00 | 57.00 | 55.55 | -0.61% | 1,847,122 |
| Aug 10, 2025 | 57.90 | 57.95 | 57.20 | 57.35 | 55.89 | -1.04% | 936,978 |
| Aug 7, 2025 | 57.65 | 58.50 | 57.65 | 57.95 | 56.48 | 0.52% | 2,117,693 |
| Aug 6, 2025 | 56.45 | 58.00 | 56.15 | 57.65 | 56.19 | 2.13% | 2,451,570 |
| Aug 5, 2025 | 54.75 | 56.45 | 54.40 | 56.45 | 55.02 | 3.11% | 1,797,417 |
| Aug 4, 2025 | 54.00 | 54.75 | 53.65 | 54.75 | 53.36 | 1.39% | 1,201,284 |
| Aug 3, 2025 | 54.45 | 54.50 | 53.50 | 54.00 | 52.63 | -1.19% | 1,439,688 |
| Jul 31, 2025 | 55.40 | 55.40 | 54.35 | 54.65 | 53.26 | -1.18% | 1,421,497 |
| Jul 30, 2025 | 55.35 | 55.60 | 55.05 | 55.30 | 53.90 | 0.09% | 665,208 |
| Jul 29, 2025 | 55.90 | 56.35 | 55.10 | 55.25 | 53.85 | -1.07% | 1,494,945 |
| Jul 28, 2025 | 55.20 | 56.80 | 55.05 | 55.85 | 54.43 | 1.27% | 2,212,120 |
| Jul 27, 2025 | 54.60 | 55.25 | 54.50 | 55.15 | 53.75 | 1.57% | 862,009 |
| Jul 24, 2025 | 54.05 | 54.30 | 53.95 | 54.30 | 52.92 | 0.56% | 620,612 |
| Jul 23, 2025 | 53.50 | 54.35 | 53.35 | 54.00 | 52.63 | 0.93% | 965,507 |
| Jul 22, 2025 | 54.60 | 54.65 | 53.00 | 53.50 | 52.14 | -2.01% | 1,573,834 |
| Jul 21, 2025 | 54.95 | 55.05 | 54.35 | 54.60 | 53.21 | -0.55% | 1,197,368 |
| Jul 20, 2025 | 55.50 | 55.60 | 54.90 | 54.90 | 53.51 | -1.08% | 988,832 |
| Jul 17, 2025 | 55.10 | 55.65 | 55.00 | 55.50 | 54.09 | 0.73% | 1,572,089 |