Almarai Company (TADAWUL:2280)
Saudi Arabia
· Delayed Price · Currency is SAR 43.50
+0.02 (0.05%)
At close: Mar 9, 2026
Almarai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.48 | 43.78 | 42.72 | 43.50 | 43.50 | 0.05% | 859,837 |
| Mar 8, 2026 | 42.46 | 43.50 | 42.32 | 43.48 | 43.48 | 2.45% | 799,313 |
| Mar 5, 2026 | 41.00 | 42.90 | 41.00 | 42.44 | 42.44 | 3.31% | 950,180 |
| Mar 4, 2026 | 41.30 | 41.72 | 40.90 | 41.08 | 41.08 | 0.15% | 547,702 |
| Mar 3, 2026 | 40.04 | 41.36 | 40.04 | 41.02 | 41.02 | 0.39% | 1,012,510 |
| Mar 2, 2026 | 41.50 | 41.50 | 39.98 | 40.86 | 40.86 | -1.54% | 960,630 |
| Mar 1, 2026 | 38.20 | 41.50 | 38.18 | 41.50 | 41.50 | 4.11% | 742,008 |
| Feb 26, 2026 | 40.58 | 40.58 | 39.86 | 39.86 | 39.86 | -1.68% | 1,877,580 |
| Feb 25, 2026 | 41.22 | 41.28 | 40.14 | 40.54 | 40.54 | -1.55% | 884,102 |
| Feb 24, 2026 | 41.62 | 41.68 | 40.86 | 41.18 | 41.18 | -1.01% | 1,015,238 |
| Feb 23, 2026 | 42.50 | 42.80 | 41.42 | 41.60 | 41.60 | -2.12% | 895,639 |
| Feb 19, 2026 | 42.68 | 43.72 | 42.28 | 42.50 | 42.50 | -0.42% | 1,148,625 |
| Feb 18, 2026 | 42.46 | 42.74 | 42.24 | 42.68 | 42.68 | 0.52% | 415,430 |
| Feb 17, 2026 | 42.56 | 42.56 | 42.06 | 42.46 | 42.46 | -0.23% | 357,491 |
| Feb 16, 2026 | 42.58 | 43.00 | 42.28 | 42.56 | 42.56 | - | 634,617 |
| Feb 15, 2026 | 42.42 | 42.62 | 42.36 | 42.56 | 42.56 | 0.33% | 207,166 |
| Feb 12, 2026 | 42.16 | 42.44 | 41.98 | 42.42 | 42.42 | 0.62% | 385,938 |
| Feb 11, 2026 | 42.50 | 42.50 | 41.90 | 42.16 | 42.16 | -0.80% | 517,627 |
| Feb 10, 2026 | 42.10 | 42.56 | 41.90 | 42.50 | 42.50 | 0.95% | 633,453 |
| Feb 9, 2026 | 42.42 | 42.54 | 41.80 | 42.10 | 42.10 | -0.71% | 393,245 |
| Feb 8, 2026 | 42.00 | 42.46 | 41.74 | 42.40 | 42.40 | 1.58% | 624,865 |
| Feb 5, 2026 | 42.20 | 42.26 | 41.58 | 41.74 | 41.74 | -1.00% | 689,458 |
| Feb 4, 2026 | 42.58 | 42.58 | 42.10 | 42.16 | 42.16 | -0.99% | 726,485 |
| Feb 3, 2026 | 42.82 | 43.06 | 42.08 | 42.58 | 42.58 | -0.88% | 999,983 |
| Feb 2, 2026 | 42.50 | 42.96 | 41.78 | 42.96 | 42.96 | -0.19% | 1,183,076 |
| Feb 1, 2026 | 44.04 | 44.10 | 42.60 | 43.04 | 43.04 | -2.40% | 617,869 |
| Jan 29, 2026 | 44.78 | 44.84 | 44.06 | 44.10 | 44.10 | -1.43% | 704,894 |
| Jan 28, 2026 | 45.10 | 45.10 | 44.54 | 44.74 | 44.74 | -0.80% | 431,950 |
| Jan 27, 2026 | 45.10 | 45.20 | 44.58 | 45.10 | 45.10 | -0.13% | 1,075,894 |
| Jan 26, 2026 | 45.40 | 45.50 | 44.72 | 45.16 | 45.16 | -0.53% | 765,817 |
| Jan 25, 2026 | 43.76 | 45.60 | 43.74 | 45.40 | 45.40 | 3.70% | 780,679 |
| Jan 22, 2026 | 42.92 | 43.78 | 42.92 | 43.78 | 43.78 | 2.05% | 951,597 |
| Jan 21, 2026 | 42.96 | 43.08 | 42.54 | 42.90 | 42.90 | -0.19% | 749,529 |
| Jan 20, 2026 | 43.26 | 43.38 | 42.80 | 42.98 | 42.98 | -0.65% | 544,599 |
| Jan 19, 2026 | 43.62 | 43.62 | 42.82 | 43.26 | 43.26 | -0.83% | 348,110 |
| Jan 18, 2026 | 43.60 | 44.18 | 43.44 | 43.62 | 43.62 | 0.97% | 256,742 |
| Jan 15, 2026 | 44.28 | 44.28 | 43.16 | 43.20 | 43.20 | -2.22% | 661,581 |
| Jan 14, 2026 | 44.08 | 45.14 | 44.00 | 44.18 | 44.18 | 0.27% | 1,123,201 |
| Jan 13, 2026 | 43.24 | 44.24 | 43.22 | 44.06 | 44.06 | 1.01% | 697,250 |
| Jan 12, 2026 | 41.70 | 43.62 | 41.70 | 43.62 | 43.62 | 4.60% | 1,119,438 |
| Jan 11, 2026 | 41.76 | 41.98 | 41.48 | 41.70 | 41.70 | 0.48% | 708,051 |
| Jan 8, 2026 | 41.80 | 41.88 | 41.42 | 41.50 | 41.50 | -0.72% | 507,391 |
| Jan 7, 2026 | 42.50 | 42.50 | 41.26 | 41.80 | 41.80 | 0.92% | 881,806 |
| Jan 6, 2026 | 42.04 | 42.18 | 41.20 | 41.42 | 41.42 | -1.15% | 651,061 |
| Jan 5, 2026 | 43.20 | 43.60 | 41.70 | 41.90 | 41.90 | -3.50% | 745,537 |
| Jan 4, 2026 | 44.00 | 44.18 | 43.30 | 43.42 | 43.42 | -1.99% | 200,416 |
| Jan 1, 2026 | 43.10 | 44.40 | 43.10 | 44.30 | 44.30 | 2.40% | 121,620 |
| Dec 31, 2025 | 42.46 | 43.26 | 42.46 | 43.26 | 43.26 | 1.88% | 353,012 |
| Dec 30, 2025 | 43.12 | 43.12 | 42.06 | 42.46 | 42.46 | -1.58% | 327,488 |
| Dec 29, 2025 | 42.76 | 43.14 | 42.44 | 43.14 | 43.14 | 0.89% | 204,051 |
| Dec 28, 2025 | 43.00 | 43.02 | 42.46 | 42.76 | 42.76 | -0.51% | 188,190 |
| Dec 25, 2025 | 42.70 | 43.06 | 42.10 | 42.98 | 42.98 | 0.66% | 363,813 |
| Dec 24, 2025 | 43.20 | 43.30 | 42.70 | 42.70 | 42.70 | -1.52% | 1,213,052 |
| Dec 23, 2025 | 43.30 | 43.44 | 43.02 | 43.36 | 43.36 | -0.37% | 770,384 |
| Dec 22, 2025 | 43.42 | 43.70 | 43.22 | 43.52 | 43.52 | 0.23% | 390,403 |
| Dec 21, 2025 | 43.48 | 43.90 | 43.24 | 43.42 | 43.42 | 0.51% | 272,808 |
| Dec 18, 2025 | 43.52 | 43.80 | 43.02 | 43.20 | 43.20 | -0.69% | 1,914,243 |
| Dec 17, 2025 | 43.80 | 44.06 | 43.38 | 43.50 | 43.50 | -1.45% | 767,771 |
| Dec 16, 2025 | 44.64 | 45.24 | 44.12 | 44.14 | 44.14 | -1.43% | 936,636 |
| Dec 15, 2025 | 44.48 | 44.84 | 44.00 | 44.78 | 44.78 | 0.67% | 881,605 |
| Dec 14, 2025 | 44.08 | 45.44 | 43.82 | 44.48 | 44.48 | 1.41% | 740,539 |
| Dec 11, 2025 | 44.12 | 44.20 | 43.74 | 43.86 | 43.86 | -0.32% | 690,842 |
| Dec 10, 2025 | 43.90 | 44.12 | 43.82 | 44.00 | 44.00 | 0.46% | 463,255 |
| Dec 9, 2025 | 44.00 | 44.02 | 43.76 | 43.80 | 43.80 | -0.45% | 699,982 |
| Dec 8, 2025 | 44.10 | 44.12 | 43.74 | 44.00 | 44.00 | -0.32% | 448,681 |
| Dec 7, 2025 | 44.16 | 44.20 | 43.82 | 44.14 | 44.14 | -0.14% | 127,234 |
| Dec 4, 2025 | 44.32 | 44.72 | 44.06 | 44.20 | 44.20 | - | 474,130 |
| Dec 3, 2025 | 43.76 | 44.20 | 43.50 | 44.20 | 44.20 | 1.14% | 387,273 |
| Dec 2, 2025 | 44.36 | 44.42 | 43.70 | 43.70 | 43.70 | -1.00% | 477,550 |
| Dec 1, 2025 | 44.40 | 44.48 | 43.54 | 44.14 | 44.14 | -0.59% | 672,418 |
| Nov 30, 2025 | 44.70 | 44.70 | 44.18 | 44.40 | 44.40 | -0.67% | 147,332 |
| Nov 27, 2025 | 44.58 | 45.00 | 44.50 | 44.70 | 44.70 | 0.36% | 428,222 |
| Nov 26, 2025 | 45.50 | 45.56 | 44.38 | 44.54 | 44.54 | -2.11% | 1,008,429 |
| Nov 25, 2025 | 46.10 | 46.30 | 45.50 | 45.50 | 45.50 | -1.13% | 283,422 |
| Nov 24, 2025 | 46.46 | 46.52 | 46.02 | 46.02 | 46.02 | -0.90% | 830,116 |
| Nov 23, 2025 | 46.98 | 46.98 | 46.42 | 46.44 | 46.44 | -1.02% | 71,337 |
| Nov 20, 2025 | 46.68 | 46.92 | 46.40 | 46.92 | 46.92 | 0.64% | 437,665 |
| Nov 19, 2025 | 47.30 | 47.44 | 46.62 | 46.62 | 46.62 | -1.35% | 277,041 |
| Nov 18, 2025 | 46.34 | 47.26 | 46.00 | 47.26 | 47.26 | 2.25% | 653,326 |
| Nov 17, 2025 | 46.36 | 46.60 | 46.12 | 46.22 | 46.22 | -0.30% | 298,580 |
| Nov 16, 2025 | 47.00 | 47.02 | 46.32 | 46.36 | 46.36 | -1.40% | 127,611 |
| Nov 13, 2025 | 47.60 | 47.68 | 47.02 | 47.02 | 47.02 | -0.80% | 235,951 |
| Nov 12, 2025 | 47.20 | 47.76 | 47.18 | 47.40 | 47.40 | 0.59% | 451,966 |
| Nov 11, 2025 | 47.48 | 47.62 | 47.00 | 47.12 | 47.12 | -0.67% | 414,340 |
| Nov 10, 2025 | 47.60 | 47.98 | 47.34 | 47.44 | 47.44 | -0.21% | 701,760 |
| Nov 9, 2025 | 47.90 | 47.90 | 47.26 | 47.54 | 47.54 | -0.83% | 186,214 |
| Nov 6, 2025 | 47.70 | 48.18 | 47.62 | 47.94 | 47.94 | 0.67% | 534,180 |
| Nov 5, 2025 | 48.10 | 48.36 | 47.62 | 47.62 | 47.62 | -0.87% | 489,187 |
| Nov 4, 2025 | 48.50 | 48.66 | 48.04 | 48.04 | 48.04 | -0.74% | 352,480 |
| Nov 3, 2025 | 48.70 | 48.70 | 48.32 | 48.40 | 48.40 | -0.21% | 437,778 |
| Nov 2, 2025 | 49.10 | 49.20 | 48.48 | 48.50 | 48.50 | -2.18% | 409,058 |
| Oct 30, 2025 | 49.58 | 50.05 | 49.02 | 49.58 | 49.58 | - | 1,042,614 |
| Oct 29, 2025 | 49.62 | 50.10 | 49.24 | 49.58 | 49.58 | 0.36% | 922,978 |
| Oct 28, 2025 | 48.56 | 49.80 | 48.56 | 49.40 | 49.40 | 1.77% | 906,187 |
| Oct 27, 2025 | 48.50 | 49.44 | 48.42 | 48.54 | 48.54 | 0.37% | 1,108,531 |
| Oct 26, 2025 | 49.04 | 49.08 | 48.36 | 48.36 | 48.36 | -1.31% | 434,075 |
| Oct 23, 2025 | 49.04 | 49.04 | 48.20 | 49.00 | 49.00 | 0.95% | 721,547 |
| Oct 22, 2025 | 48.20 | 49.04 | 47.98 | 48.54 | 48.54 | 0.54% | 631,445 |
| Oct 21, 2025 | 48.60 | 48.70 | 48.06 | 48.28 | 48.28 | -0.66% | 588,410 |
| Oct 20, 2025 | 49.66 | 49.66 | 48.60 | 48.60 | 48.60 | -1.22% | 565,737 |