Almarai Company (TADAWUL:2280)
Saudi Arabia
· Delayed Price · Currency is SAR 44.20
0.00 (0.00%)
At close: Dec 4, 2025
Almarai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 49.84 | 49.84 | 49.20 | 49.20 | 49.20 | -1.32% | 352,264 |
| Oct 16, 2025 | 49.64 | 49.86 | 49.40 | 49.86 | 49.86 | 0.48% | 640,147 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.56 | 49.62 | 49.62 | -0.68% | 581,663 |
| Oct 14, 2025 | 49.70 | 50.30 | 49.60 | 49.96 | 49.96 | 0.64% | 642,814 |
| Oct 13, 2025 | 49.44 | 50.20 | 49.30 | 49.64 | 49.64 | 1.35% | 553,744 |
| Oct 12, 2025 | 48.98 | 49.46 | 48.00 | 48.98 | 48.98 | -1.53% | 327,137 |
| Oct 9, 2025 | 49.20 | 50.10 | 49.08 | 49.74 | 49.74 | 1.06% | 431,830 |
| Oct 8, 2025 | 49.86 | 49.86 | 49.22 | 49.22 | 49.22 | -1.36% | 396,392 |
| Oct 7, 2025 | 50.50 | 50.55 | 49.90 | 49.90 | 49.90 | -1.19% | 650,116 |
| Oct 6, 2025 | 50.75 | 50.80 | 50.25 | 50.50 | 50.50 | - | 653,578 |
| Oct 5, 2025 | 51.45 | 51.65 | 50.40 | 50.50 | 50.50 | -0.69% | 608,385 |
| Oct 2, 2025 | 51.15 | 51.30 | 50.75 | 50.85 | 50.85 | -0.59% | 588,757 |
| Oct 1, 2025 | 50.35 | 51.20 | 50.25 | 51.15 | 51.15 | 1.69% | 955,672 |
| Sep 30, 2025 | 50.75 | 51.00 | 50.30 | 50.30 | 50.30 | -0.89% | 889,853 |
| Sep 29, 2025 | 50.30 | 51.05 | 50.10 | 50.75 | 50.75 | 0.89% | 895,702 |
| Sep 28, 2025 | 49.70 | 50.60 | 49.64 | 50.30 | 50.30 | - | 265,769 |
| Sep 25, 2025 | 50.90 | 51.00 | 49.48 | 50.30 | 50.30 | -1.37% | 2,313,113 |
| Sep 24, 2025 | 54.05 | 54.05 | 50.85 | 51.00 | 51.00 | 3.70% | 3,735,911 |
| Sep 22, 2025 | 49.50 | 49.54 | 48.30 | 49.18 | 49.18 | -0.45% | 626,762 |
| Sep 21, 2025 | 48.48 | 49.52 | 48.00 | 49.40 | 49.40 | 1.90% | 1,060,235 |
| Sep 18, 2025 | 47.78 | 48.48 | 47.64 | 48.48 | 48.48 | 1.47% | 1,257,687 |
| Sep 17, 2025 | 47.20 | 47.78 | 47.20 | 47.78 | 47.78 | 1.44% | 520,759 |
| Sep 16, 2025 | 45.94 | 47.18 | 45.74 | 47.10 | 47.10 | 2.53% | 672,642 |
| Sep 15, 2025 | 46.08 | 46.44 | 45.72 | 45.94 | 45.94 | -0.56% | 424,213 |
| Sep 14, 2025 | 46.00 | 46.26 | 45.68 | 46.20 | 46.20 | 0.43% | 281,025 |
| Sep 11, 2025 | 46.98 | 47.00 | 45.94 | 46.00 | 46.00 | -1.96% | 626,895 |
| Sep 10, 2025 | 47.36 | 47.38 | 46.80 | 46.92 | 46.92 | -0.93% | 261,701 |
| Sep 9, 2025 | 47.10 | 47.36 | 46.70 | 47.36 | 47.36 | 0.55% | 428,146 |
| Sep 8, 2025 | 48.10 | 48.12 | 47.02 | 47.10 | 47.10 | -2.08% | 589,727 |
| Sep 7, 2025 | 48.08 | 48.32 | 48.08 | 48.10 | 48.10 | 0.04% | 258,876 |
| Sep 4, 2025 | 47.70 | 48.22 | 47.70 | 48.08 | 48.08 | 0.54% | 353,210 |
| Sep 3, 2025 | 47.70 | 48.34 | 47.52 | 47.82 | 47.82 | 0.08% | 769,225 |
| Sep 2, 2025 | 47.12 | 47.78 | 47.02 | 47.78 | 47.78 | 1.40% | 631,723 |
| Sep 1, 2025 | 47.40 | 47.54 | 47.00 | 47.12 | 47.12 | -1.22% | 684,379 |
| Aug 31, 2025 | 47.58 | 47.90 | 47.40 | 47.70 | 47.70 | 0.25% | 331,906 |
| Aug 28, 2025 | 47.60 | 47.90 | 47.50 | 47.58 | 47.58 | -0.21% | 732,551 |
| Aug 27, 2025 | 47.58 | 47.90 | 47.18 | 47.68 | 47.68 | 1.40% | 829,449 |
| Aug 26, 2025 | 47.40 | 47.70 | 47.02 | 47.02 | 47.02 | -1.38% | 1,120,225 |
| Aug 25, 2025 | 46.84 | 47.78 | 46.82 | 47.68 | 47.68 | 2.05% | 731,503 |
| Aug 24, 2025 | 46.58 | 47.06 | 46.50 | 46.72 | 46.72 | 0.78% | 365,167 |
| Aug 21, 2025 | 46.50 | 46.54 | 46.14 | 46.36 | 46.36 | -0.30% | 578,657 |
| Aug 20, 2025 | 46.52 | 46.74 | 46.34 | 46.50 | 46.50 | -0.51% | 632,007 |
| Aug 19, 2025 | 46.82 | 47.00 | 46.50 | 46.74 | 46.74 | -0.47% | 430,125 |
| Aug 18, 2025 | 46.70 | 47.14 | 46.56 | 46.96 | 46.96 | 0.56% | 525,253 |
| Aug 17, 2025 | 46.76 | 47.04 | 46.60 | 46.70 | 46.70 | 0.21% | 433,536 |
| Aug 14, 2025 | 46.30 | 47.08 | 46.30 | 46.60 | 46.60 | 0.69% | 900,707 |
| Aug 13, 2025 | 46.70 | 47.20 | 46.16 | 46.28 | 46.28 | -0.90% | 841,573 |
| Aug 12, 2025 | 46.32 | 46.94 | 45.98 | 46.70 | 46.70 | 0.82% | 1,068,121 |
| Aug 11, 2025 | 47.70 | 47.70 | 46.26 | 46.32 | 46.32 | -2.89% | 1,432,632 |
| Aug 10, 2025 | 47.62 | 47.86 | 47.42 | 47.70 | 47.70 | 0.17% | 397,494 |
| Aug 7, 2025 | 47.40 | 47.80 | 47.18 | 47.62 | 47.62 | 0.42% | 601,456 |
| Aug 6, 2025 | 47.36 | 47.52 | 47.18 | 47.42 | 47.42 | 0.13% | 317,698 |
| Aug 5, 2025 | 47.02 | 47.40 | 47.00 | 47.36 | 47.36 | 0.77% | 505,664 |
| Aug 4, 2025 | 47.12 | 47.38 | 46.80 | 47.00 | 47.00 | -0.55% | 496,892 |
| Aug 3, 2025 | 47.90 | 47.90 | 47.16 | 47.26 | 47.26 | -1.34% | 273,639 |
| Jul 31, 2025 | 47.90 | 47.98 | 47.58 | 47.90 | 47.90 | -0.04% | 365,008 |
| Jul 30, 2025 | 47.58 | 47.96 | 47.58 | 47.92 | 47.92 | 0.71% | 393,741 |
| Jul 29, 2025 | 47.76 | 47.82 | 47.46 | 47.58 | 47.58 | -0.38% | 338,612 |
| Jul 28, 2025 | 47.84 | 48.06 | 47.60 | 47.76 | 47.76 | -0.17% | 746,329 |
| Jul 27, 2025 | 47.60 | 47.94 | 47.44 | 47.84 | 47.84 | 0.50% | 431,925 |
| Jul 24, 2025 | 47.52 | 47.66 | 47.38 | 47.60 | 47.60 | - | 514,163 |
| Jul 23, 2025 | 47.58 | 47.68 | 47.22 | 47.60 | 47.60 | 0.21% | 925,427 |
| Jul 22, 2025 | 47.60 | 47.64 | 47.14 | 47.50 | 47.50 | - | 588,595 |
| Jul 21, 2025 | 47.88 | 47.88 | 47.38 | 47.50 | 47.50 | -0.79% | 605,793 |
| Jul 20, 2025 | 47.96 | 48.16 | 47.12 | 47.88 | 47.88 | 0.08% | 562,718 |
| Jul 17, 2025 | 47.40 | 48.16 | 47.36 | 47.84 | 47.84 | 0.84% | 962,267 |