Savola Group Company (TADAWUL:2050)
Saudi Arabia
· Delayed Price · Currency is SAR 24.30
0.00 (0.00%)
At close: Dec 4, 2025
Savola Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.39 | 24.45 | 24.16 | 24.30 | 24.30 | - | 949,708 |
| Dec 3, 2025 | 24.35 | 24.54 | 24.21 | 24.30 | 24.30 | -0.29% | 823,501 |
| Dec 2, 2025 | 25.00 | 25.20 | 24.37 | 24.37 | 24.37 | -2.36% | 328,976 |
| Dec 1, 2025 | 24.71 | 25.18 | 24.46 | 24.96 | 24.96 | 1.05% | 615,860 |
| Nov 30, 2025 | 25.86 | 25.90 | 24.56 | 24.70 | 24.70 | -4.49% | 389,632 |
| Nov 27, 2025 | 26.12 | 26.30 | 25.82 | 25.86 | 25.86 | -0.46% | 221,499 |
| Nov 26, 2025 | 25.84 | 26.20 | 25.72 | 25.98 | 25.98 | - | 298,997 |
| Nov 25, 2025 | 25.72 | 26.36 | 25.46 | 25.98 | 25.98 | 1.25% | 702,503 |
| Nov 24, 2025 | 26.20 | 26.28 | 25.60 | 25.66 | 25.66 | -2.06% | 288,098 |
| Nov 23, 2025 | 26.62 | 26.62 | 26.14 | 26.20 | 26.20 | -1.58% | 159,698 |
| Nov 20, 2025 | 26.60 | 26.66 | 26.36 | 26.62 | 26.62 | 0.08% | 198,820 |
| Nov 19, 2025 | 26.64 | 26.90 | 26.32 | 26.60 | 26.60 | -0.75% | 420,214 |
| Nov 18, 2025 | 26.00 | 26.88 | 26.00 | 26.80 | 26.80 | 2.68% | 591,201 |
| Nov 17, 2025 | 26.00 | 26.56 | 25.80 | 26.10 | 26.10 | -0.31% | 685,118 |
| Nov 16, 2025 | 27.10 | 27.20 | 26.18 | 26.18 | 26.18 | -3.47% | 716,919 |
| Nov 13, 2025 | 27.38 | 27.42 | 27.06 | 27.12 | 27.12 | -0.95% | 660,090 |
| Nov 12, 2025 | 27.20 | 27.76 | 27.00 | 27.38 | 27.38 | 0.29% | 1,331,982 |
| Nov 11, 2025 | 26.64 | 27.50 | 26.64 | 27.30 | 27.30 | 2.02% | 2,086,905 |
| Nov 10, 2025 | 26.00 | 27.00 | 26.00 | 26.76 | 26.76 | 2.29% | 1,292,314 |
| Nov 9, 2025 | 27.00 | 27.00 | 26.14 | 26.16 | 26.16 | -1.51% | 1,784,209 |
| Nov 6, 2025 | 25.00 | 26.62 | 24.71 | 26.56 | 26.56 | 7.36% | 3,546,374 |
| Nov 5, 2025 | 24.50 | 25.28 | 24.36 | 24.74 | 24.74 | 3.73% | 2,910,517 |
| Nov 4, 2025 | 24.00 | 24.20 | 23.76 | 23.85 | 23.85 | -0.87% | 906,285 |
| Nov 3, 2025 | 25.00 | 25.20 | 24.00 | 24.06 | 24.06 | -3.64% | 893,175 |
| Nov 2, 2025 | 24.63 | 25.30 | 24.63 | 24.97 | 24.97 | 1.38% | 719,764 |
| Oct 30, 2025 | 24.28 | 24.86 | 24.28 | 24.63 | 24.63 | 1.57% | 619,283 |
| Oct 29, 2025 | 24.70 | 24.78 | 24.24 | 24.25 | 24.25 | -1.58% | 452,336 |
| Oct 28, 2025 | 24.70 | 24.90 | 24.58 | 24.64 | 24.64 | -0.24% | 235,648 |
| Oct 27, 2025 | 24.43 | 24.76 | 24.40 | 24.70 | 24.70 | 1.23% | 369,827 |
| Oct 26, 2025 | 24.29 | 24.83 | 24.29 | 24.40 | 24.40 | 0.45% | 186,593 |
| Oct 23, 2025 | 24.36 | 24.56 | 24.28 | 24.29 | 24.29 | -0.29% | 572,905 |
| Oct 22, 2025 | 25.00 | 25.08 | 24.28 | 24.36 | 24.36 | -2.56% | 789,428 |
| Oct 21, 2025 | 25.22 | 25.26 | 24.95 | 25.00 | 25.00 | -0.87% | 414,887 |
| Oct 20, 2025 | 25.50 | 25.54 | 25.18 | 25.22 | 25.22 | -0.94% | 808,363 |
| Oct 19, 2025 | 25.60 | 25.80 | 25.36 | 25.46 | 25.46 | -0.55% | 446,721 |
| Oct 16, 2025 | 25.80 | 26.00 | 25.54 | 25.60 | 25.60 | -0.62% | 850,990 |
| Oct 15, 2025 | 25.84 | 26.06 | 25.58 | 25.76 | 25.76 | -0.16% | 590,443 |
| Oct 14, 2025 | 25.70 | 26.08 | 25.70 | 25.80 | 25.80 | 0.39% | 610,855 |
| Oct 13, 2025 | 26.06 | 26.36 | 25.68 | 25.70 | 25.70 | -1.15% | 1,505,408 |
| Oct 12, 2025 | 24.51 | 26.16 | 24.31 | 26.00 | 26.00 | 4.80% | 1,783,569 |
| Oct 9, 2025 | 24.48 | 25.06 | 24.40 | 24.81 | 24.81 | 1.35% | 622,527 |
| Oct 8, 2025 | 24.98 | 24.99 | 24.36 | 24.48 | 24.48 | -1.92% | 1,087,040 |
| Oct 7, 2025 | 25.26 | 25.26 | 24.92 | 24.96 | 24.96 | -0.95% | 504,734 |
| Oct 6, 2025 | 25.24 | 25.34 | 25.00 | 25.20 | 25.20 | -0.08% | 473,445 |
| Oct 5, 2025 | 25.10 | 25.46 | 25.02 | 25.22 | 25.22 | 0.56% | 755,249 |
| Oct 2, 2025 | 24.71 | 25.20 | 24.66 | 25.08 | 25.08 | 1.54% | 798,224 |
| Oct 1, 2025 | 24.78 | 24.80 | 24.65 | 24.70 | 24.70 | -0.40% | 398,274 |
| Sep 30, 2025 | 24.85 | 24.98 | 24.55 | 24.80 | 24.80 | - | 870,781 |
| Sep 29, 2025 | 24.52 | 24.87 | 24.52 | 24.80 | 24.80 | 0.28% | 793,549 |
| Sep 28, 2025 | 24.22 | 24.91 | 24.22 | 24.73 | 24.73 | 2.19% | 889,349 |
| Sep 25, 2025 | 24.68 | 24.68 | 23.96 | 24.20 | 24.20 | -0.82% | 948,491 |
| Sep 24, 2025 | 23.60 | 24.80 | 23.50 | 24.40 | 24.40 | 5.04% | 2,015,166 |
| Sep 22, 2025 | 23.18 | 23.50 | 23.00 | 23.23 | 23.23 | 0.56% | 888,846 |
| Sep 21, 2025 | 23.42 | 23.50 | 22.85 | 23.10 | 23.10 | -1.28% | 1,652,544 |
| Sep 18, 2025 | 23.08 | 23.55 | 23.02 | 23.40 | 23.40 | 1.74% | 1,628,915 |
| Sep 17, 2025 | 22.85 | 23.05 | 22.57 | 23.00 | 23.00 | 1.10% | 808,210 |
| Sep 16, 2025 | 22.65 | 23.05 | 22.62 | 22.75 | 22.75 | 0.57% | 691,346 |
| Sep 15, 2025 | 22.54 | 22.77 | 22.52 | 22.62 | 22.62 | 0.35% | 306,547 |
| Sep 14, 2025 | 22.92 | 23.03 | 22.54 | 22.54 | 22.54 | -1.79% | 260,229 |
| Sep 11, 2025 | 23.40 | 23.42 | 22.89 | 22.95 | 22.95 | -0.69% | 402,242 |
| Sep 10, 2025 | 23.20 | 23.35 | 23.00 | 23.11 | 23.11 | -0.73% | 302,360 |
| Sep 9, 2025 | 23.33 | 23.53 | 23.06 | 23.28 | 23.28 | -0.77% | 689,593 |
| Sep 8, 2025 | 23.60 | 23.73 | 23.33 | 23.46 | 23.46 | -0.59% | 347,797 |
| Sep 7, 2025 | 23.91 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 312,168 |
| Sep 4, 2025 | 24.02 | 24.19 | 23.81 | 24.00 | 24.00 | -0.08% | 216,754 |
| Sep 3, 2025 | 24.03 | 24.20 | 23.90 | 24.02 | 24.02 | -0.08% | 700,087 |
| Sep 2, 2025 | 23.88 | 24.16 | 23.55 | 24.04 | 24.04 | 0.80% | 494,298 |
| Sep 1, 2025 | 23.83 | 23.85 | 23.35 | 23.85 | 23.85 | 0.04% | 337,432 |
| Aug 31, 2025 | 24.10 | 24.16 | 23.61 | 23.84 | 23.84 | -1.08% | 330,864 |
| Aug 28, 2025 | 24.43 | 24.54 | 24.10 | 24.10 | 24.10 | -1.51% | 434,955 |
| Aug 27, 2025 | 24.28 | 24.66 | 24.21 | 24.47 | 24.47 | 0.87% | 462,337 |
| Aug 26, 2025 | 24.28 | 24.31 | 24.06 | 24.26 | 24.26 | - | 497,633 |
| Aug 25, 2025 | 24.12 | 24.29 | 24.05 | 24.26 | 24.26 | 0.58% | 348,307 |
| Aug 24, 2025 | 24.31 | 24.31 | 24.00 | 24.12 | 24.12 | 0.08% | 483,380 |
| Aug 21, 2025 | 24.04 | 24.16 | 23.77 | 24.10 | 24.10 | 0.37% | 461,153 |
| Aug 20, 2025 | 24.14 | 24.42 | 24.00 | 24.01 | 24.01 | -0.54% | 329,317 |
| Aug 19, 2025 | 24.00 | 24.20 | 23.75 | 24.14 | 24.14 | 0.58% | 491,659 |
| Aug 18, 2025 | 24.49 | 24.62 | 23.90 | 24.00 | 24.00 | -2.00% | 781,946 |
| Aug 17, 2025 | 24.70 | 24.75 | 24.43 | 24.49 | 24.49 | -0.45% | 185,670 |
| Aug 14, 2025 | 23.89 | 24.80 | 23.71 | 24.60 | 24.60 | 2.97% | 861,612 |
| Aug 13, 2025 | 23.79 | 23.89 | 23.42 | 23.89 | 23.89 | 0.42% | 1,424,213 |
| Aug 12, 2025 | 23.50 | 23.81 | 23.10 | 23.79 | 23.79 | 1.19% | 554,539 |
| Aug 11, 2025 | 24.12 | 24.12 | 23.50 | 23.51 | 23.51 | -2.53% | 411,031 |
| Aug 10, 2025 | 24.40 | 24.58 | 24.06 | 24.12 | 24.12 | -1.15% | 450,346 |
| Aug 7, 2025 | 24.70 | 24.71 | 24.38 | 24.40 | 24.40 | -1.77% | 476,360 |
| Aug 6, 2025 | 24.58 | 24.90 | 24.47 | 24.84 | 24.84 | 1.97% | 358,598 |
| Aug 5, 2025 | 24.54 | 24.62 | 24.20 | 24.36 | 24.36 | -0.73% | 313,813 |
| Aug 4, 2025 | 24.40 | 24.55 | 24.36 | 24.54 | 24.54 | 0.41% | 274,355 |
| Aug 3, 2025 | 24.60 | 24.76 | 24.20 | 24.44 | 24.44 | -1.49% | 239,372 |
| Jul 31, 2025 | 24.90 | 25.08 | 24.58 | 24.81 | 24.81 | -1.39% | 242,610 |
| Jul 30, 2025 | 25.08 | 25.16 | 24.87 | 25.16 | 25.16 | 0.40% | 138,202 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.90 | 25.06 | 25.06 | -0.56% | 325,753 |
| Jul 28, 2025 | 25.72 | 25.72 | 25.14 | 25.20 | 25.20 | -1.56% | 460,392 |
| Jul 27, 2025 | 25.70 | 25.80 | 25.44 | 25.60 | 25.60 | -0.39% | 148,819 |
| Jul 24, 2025 | 25.80 | 25.86 | 25.56 | 25.70 | 25.70 | 0.31% | 241,812 |
| Jul 23, 2025 | 25.66 | 25.68 | 25.34 | 25.62 | 25.62 | 0.87% | 142,221 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.34 | 25.40 | 25.40 | -1.55% | 219,747 |
| Jul 21, 2025 | 25.64 | 25.92 | 25.00 | 25.80 | 25.80 | 1.82% | 392,861 |
| Jul 20, 2025 | 25.82 | 26.04 | 25.26 | 25.34 | 25.34 | -1.78% | 270,681 |
| Jul 17, 2025 | 26.20 | 26.26 | 25.80 | 25.80 | 25.80 | -1.53% | 286,973 |