Almarai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.82	41.86	41.24	41.32	41.32	-1.05%	1,719,473
Apr 27, 2026	42.00	42.14	41.76	41.76	41.76	-0.57%	960,137
Apr 26, 2026	41.74	42.10	41.54	42.00	42.00	0.72%	784,189
Apr 23, 2026	42.82	42.88	41.70	41.70	41.70	-2.39%	1,716,767
Apr 22, 2026	43.52	43.52	42.60	42.72	42.72	-2.86%	1,490,143
Apr 21, 2026	44.12	44.50	43.80	43.98	42.83	-0.27%	872,173
Apr 20, 2026	44.22	44.56	44.00	44.10	42.95	-0.27%	1,047,243
Apr 19, 2026	44.00	44.54	43.96	44.22	43.06	1.05%	1,022,398
Apr 16, 2026	43.54	43.84	43.40	43.76	42.62	0.51%	1,017,440
Apr 15, 2026	43.56	43.68	43.18	43.54	42.40	-0.05%	1,156,885
Apr 14, 2026	43.12	43.60	43.04	43.56	42.42	1.02%	780,813
Apr 13, 2026	42.90	43.50	42.64	43.12	41.99	0.37%	1,354,188
Apr 12, 2026	42.60	43.02	42.30	42.96	41.84	0.37%	348,058
Apr 9, 2026	42.80	42.80	42.54	42.80	41.68	-	667,823
Apr 8, 2026	43.18	43.46	42.58	42.80	41.68	0.71%	1,134,043
Apr 7, 2026	43.60	43.60	42.22	42.50	41.39	-2.66%	1,075,061
Apr 6, 2026	44.50	44.50	43.62	43.66	42.52	-1.84%	606,149
Apr 5, 2026	44.00	44.52	44.00	44.48	43.32	1.23%	935,922
Apr 2, 2026	43.60	44.22	43.60	43.94	42.79	0.55%	437,871
Apr 1, 2026	43.92	44.10	43.50	43.70	42.56	-0.46%	911,908
Mar 31, 2026	43.60	44.30	43.60	43.90	42.75	0.92%	792,826
Mar 30, 2026	43.42	43.98	43.42	43.50	42.36	0.23%	869,223
Mar 29, 2026	42.78	43.42	42.78	43.40	42.27	1.54%	342,962
Mar 26, 2026	42.80	43.08	42.30	42.74	41.62	-0.14%	650,154
Mar 25, 2026	42.20	42.80	42.20	42.80	41.68	1.47%	532,322
Mar 24, 2026	42.54	42.90	42.10	42.18	41.08	-1.59%	968,494
Mar 16, 2026	42.00	42.86	42.00	42.86	41.74	0.85%	817,526
Mar 15, 2026	43.00	43.06	42.28	42.50	41.39	-1.16%	237,931
Mar 12, 2026	43.20	43.72	42.92	43.00	41.88	-0.46%	1,543,837
Mar 11, 2026	43.32	43.98	42.72	43.20	42.07	-0.28%	488,989
Mar 10, 2026	43.48	43.72	43.24	43.32	42.19	-0.41%	572,334
Mar 9, 2026	43.48	43.78	42.72	43.50	42.36	0.05%	859,837
Mar 8, 2026	42.46	43.50	42.32	43.48	42.34	2.45%	799,313
Mar 5, 2026	41.00	42.90	41.00	42.44	41.33	3.31%	950,180
Mar 4, 2026	41.30	41.72	40.90	41.08	40.01	0.15%	547,702
Mar 3, 2026	40.04	41.36	40.04	41.02	39.95	0.39%	1,012,510
Mar 2, 2026	41.50	41.50	39.98	40.86	39.79	-1.54%	960,630
Mar 1, 2026	38.20	41.50	38.18	41.50	40.41	4.11%	742,008
Feb 26, 2026	40.58	40.58	39.86	39.86	38.82	-1.68%	1,877,580
Feb 25, 2026	41.22	41.28	40.14	40.54	39.48	-1.55%	884,102
Feb 24, 2026	41.62	41.68	40.86	41.18	40.10	-1.01%	1,015,238
Feb 23, 2026	42.50	42.80	41.42	41.60	40.51	-2.12%	895,639
Feb 19, 2026	42.68	43.72	42.28	42.50	41.39	-0.42%	1,148,625
Feb 18, 2026	42.46	42.74	42.24	42.68	41.56	0.52%	415,430
Feb 17, 2026	42.56	42.56	42.06	42.46	41.35	-0.23%	357,491
Feb 16, 2026	42.58	43.00	42.28	42.56	41.45	-	634,617
Feb 15, 2026	42.42	42.62	42.36	42.56	41.45	0.33%	207,166
Feb 12, 2026	42.16	42.44	41.98	42.42	41.31	0.62%	385,938
Feb 11, 2026	42.50	42.50	41.90	42.16	41.06	-0.80%	517,627
Feb 10, 2026	42.10	42.56	41.90	42.50	41.39	0.95%	633,453
Feb 9, 2026	42.42	42.54	41.80	42.10	41.00	-0.71%	393,245
Feb 8, 2026	42.00	42.46	41.74	42.40	41.29	1.58%	624,865
Feb 5, 2026	42.20	42.26	41.58	41.74	40.65	-1.00%	689,458
Feb 4, 2026	42.58	42.58	42.10	42.16	41.06	-0.99%	726,485
Feb 3, 2026	42.82	43.06	42.08	42.58	41.47	-0.88%	999,983
Feb 2, 2026	42.50	42.96	41.78	42.96	41.84	-0.19%	1,183,076
Feb 1, 2026	44.04	44.10	42.60	43.04	41.91	-2.40%	617,869
Jan 29, 2026	44.78	44.84	44.06	44.10	42.95	-1.43%	704,894
Jan 28, 2026	45.10	45.10	44.54	44.74	43.57	-0.80%	431,950
Jan 27, 2026	45.10	45.20	44.58	45.10	43.92	-0.13%	1,075,894
Jan 26, 2026	45.40	45.50	44.72	45.16	43.98	-0.53%	765,817
Jan 25, 2026	43.76	45.60	43.74	45.40	44.21	3.70%	780,679
Jan 22, 2026	42.92	43.78	42.92	43.78	42.64	2.05%	951,597
Jan 21, 2026	42.96	43.08	42.54	42.90	41.78	-0.19%	749,529
Jan 20, 2026	43.26	43.38	42.80	42.98	41.86	-0.65%	544,599
Jan 19, 2026	43.62	43.62	42.82	43.26	42.13	-0.83%	348,110
Jan 18, 2026	43.60	44.18	43.44	43.62	42.48	0.97%	256,742
Jan 15, 2026	44.28	44.28	43.16	43.20	42.07	-2.22%	661,581
Jan 14, 2026	44.08	45.14	44.00	44.18	43.02	0.27%	1,123,201
Jan 13, 2026	43.24	44.24	43.22	44.06	42.91	1.01%	697,250
Jan 12, 2026	41.70	43.62	41.70	43.62	42.48	4.60%	1,119,438
Jan 11, 2026	41.76	41.98	41.48	41.70	40.61	0.48%	708,051
Jan 8, 2026	41.80	41.88	41.42	41.50	40.41	-0.72%	507,391
Jan 7, 2026	42.50	42.50	41.26	41.80	40.71	0.92%	881,806
Jan 6, 2026	42.04	42.18	41.20	41.42	40.34	-1.15%	651,061
Jan 5, 2026	43.20	43.60	41.70	41.90	40.80	-3.50%	745,537
Jan 4, 2026	44.00	44.18	43.30	43.42	42.28	-1.99%	200,416
Jan 1, 2026	43.10	44.40	43.10	44.30	43.14	2.40%	121,620
Dec 31, 2025	42.46	43.26	42.46	43.26	42.13	1.88%	353,012
Dec 30, 2025	43.12	43.12	42.06	42.46	41.35	-1.58%	327,488
Dec 29, 2025	42.76	43.14	42.44	43.14	42.01	0.89%	204,051
Dec 28, 2025	43.00	43.02	42.46	42.76	41.64	-0.51%	188,190
Dec 25, 2025	42.70	43.06	42.10	42.98	41.86	0.66%	363,813
Dec 24, 2025	43.20	43.30	42.70	42.70	41.58	-1.52%	1,213,052
Dec 23, 2025	43.30	43.44	43.02	43.36	42.23	-0.37%	770,384
Dec 22, 2025	43.42	43.70	43.22	43.52	42.38	0.23%	390,403
Dec 21, 2025	43.48	43.90	43.24	43.42	42.28	0.51%	272,808
Dec 18, 2025	43.52	43.80	43.02	43.20	42.07	-0.69%	1,914,243
Dec 17, 2025	43.80	44.06	43.38	43.50	42.36	-1.45%	767,771
Dec 16, 2025	44.64	45.24	44.12	44.14	42.99	-1.43%	936,636
Dec 15, 2025	44.48	44.84	44.00	44.78	43.61	0.67%	881,605
Dec 14, 2025	44.08	45.44	43.82	44.48	43.32	1.41%	740,539
Dec 11, 2025	44.12	44.20	43.74	43.86	42.71	-0.32%	690,842
Dec 10, 2025	43.90	44.12	43.82	44.00	42.85	0.46%	463,255
Dec 9, 2025	44.00	44.02	43.76	43.80	42.65	-0.45%	699,982
Dec 8, 2025	44.10	44.12	43.74	44.00	42.85	-0.32%	448,681
Dec 7, 2025	44.16	44.20	43.82	44.14	42.99	-0.14%	127,234
Dec 4, 2025	44.32	44.72	44.06	44.20	43.04	-	474,130
Dec 3, 2025	43.76	44.20	43.50	44.20	43.04	1.14%	387,273
Dec 2, 2025	44.36	44.42	43.70	43.70	42.56	-1.00%	477,550