Saudi Marketing Company (TADAWUL:4006)
Saudi Arabia
· Delayed Price · Currency is SAR 14.60
+0.30 (2.10%)
At close: Dec 4, 2025
Saudi Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.40 | 14.60 | 14.31 | 14.60 | 14.60 | 2.10% | 50,655 |
| Dec 3, 2025 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 0.85% | 25,556 |
| Dec 2, 2025 | 14.58 | 14.58 | 14.11 | 14.18 | 14.18 | -0.35% | 50,200 |
| Dec 1, 2025 | 14.36 | 14.63 | 14.04 | 14.23 | 14.23 | 0.07% | 101,412 |
| Nov 30, 2025 | 14.29 | 14.60 | 14.10 | 14.22 | 14.22 | -0.35% | 42,272 |
| Nov 27, 2025 | 14.63 | 14.68 | 14.27 | 14.27 | 14.27 | -2.46% | 36,721 |
| Nov 26, 2025 | 14.52 | 14.98 | 14.20 | 14.63 | 14.63 | 0.83% | 77,884 |
| Nov 25, 2025 | 15.11 | 15.31 | 14.40 | 14.51 | 14.51 | -4.16% | 76,985 |
| Nov 24, 2025 | 15.46 | 15.46 | 15.11 | 15.14 | 15.14 | -2.07% | 40,514 |
| Nov 23, 2025 | 15.32 | 15.50 | 15.20 | 15.46 | 15.46 | 1.31% | 26,302 |
| Nov 20, 2025 | 15.17 | 15.46 | 15.17 | 15.26 | 15.26 | 0.99% | 46,027 |
| Nov 19, 2025 | 15.11 | 15.50 | 15.10 | 15.11 | 15.11 | -0.66% | 13,776 |
| Nov 18, 2025 | 15.06 | 15.29 | 15.06 | 15.21 | 15.21 | 1.00% | 8,952 |
| Nov 17, 2025 | 15.25 | 15.27 | 15.05 | 15.06 | 15.06 | -1.70% | 33,619 |
| Nov 16, 2025 | 15.35 | 15.35 | 15.25 | 15.32 | 15.32 | -0.39% | 39,644 |
| Nov 13, 2025 | 15.79 | 15.79 | 15.32 | 15.38 | 15.38 | -1.79% | 51,792 |
| Nov 12, 2025 | 15.57 | 15.83 | 15.50 | 15.66 | 15.66 | 0.64% | 26,926 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.48 | 15.56 | 15.56 | -1.33% | 56,771 |
| Nov 10, 2025 | 15.60 | 15.83 | 15.50 | 15.77 | 15.77 | 1.09% | 33,558 |
| Nov 9, 2025 | 15.88 | 15.88 | 15.40 | 15.60 | 15.60 | -1.64% | 21,663 |
| Nov 6, 2025 | 15.84 | 15.97 | 15.80 | 15.86 | 15.86 | - | 60,706 |
| Nov 5, 2025 | 15.90 | 15.98 | 15.80 | 15.86 | 15.86 | -0.25% | 48,641 |
| Nov 4, 2025 | 16.59 | 16.59 | 15.90 | 15.90 | 15.90 | -2.51% | 51,014 |
| Nov 3, 2025 | 16.50 | 16.64 | 16.30 | 16.31 | 16.31 | -1.98% | 37,888 |
| Nov 2, 2025 | 16.68 | 16.69 | 16.59 | 16.64 | 16.64 | 0.36% | 7,700 |
| Oct 30, 2025 | 16.71 | 16.85 | 16.58 | 16.58 | 16.58 | -1.07% | 56,397 |
| Oct 29, 2025 | 16.84 | 16.99 | 16.64 | 16.76 | 16.76 | -0.24% | 47,408 |
| Oct 28, 2025 | 16.72 | 16.85 | 16.70 | 16.80 | 16.80 | 0.48% | 8,305 |
| Oct 27, 2025 | 16.87 | 16.99 | 16.70 | 16.72 | 16.72 | -0.83% | 50,042 |
| Oct 26, 2025 | 16.56 | 17.12 | 16.56 | 16.86 | 16.86 | 1.81% | 113,427 |
| Oct 23, 2025 | 16.36 | 16.61 | 16.36 | 16.56 | 16.56 | 0.12% | 66,860 |
| Oct 22, 2025 | 16.30 | 16.60 | 16.30 | 16.54 | 16.54 | 1.16% | 32,833 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.35 | 16.35 | 16.35 | -1.80% | 28,621 |
| Oct 20, 2025 | 16.77 | 16.77 | 16.50 | 16.65 | 16.65 | 0.06% | 41,681 |
| Oct 19, 2025 | 16.81 | 16.93 | 16.64 | 16.64 | 16.64 | -1.54% | 51,545 |
| Oct 16, 2025 | 16.80 | 16.99 | 16.80 | 16.90 | 16.90 | - | 48,827 |
| Oct 15, 2025 | 17.00 | 17.05 | 16.88 | 16.90 | 16.90 | -0.29% | 35,426 |
| Oct 14, 2025 | 17.39 | 17.39 | 16.89 | 16.95 | 16.95 | -1.45% | 95,244 |
| Oct 13, 2025 | 16.92 | 17.41 | 16.92 | 17.20 | 17.20 | 1.65% | 96,491 |
| Oct 12, 2025 | 16.52 | 17.00 | 16.52 | 16.92 | 16.92 | -1.05% | 80,784 |
| Oct 9, 2025 | 17.16 | 17.24 | 16.98 | 17.10 | 17.10 | -0.35% | 73,613 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.09 | 17.16 | 17.16 | -1.83% | 70,452 |
| Oct 7, 2025 | 17.66 | 17.66 | 17.43 | 17.48 | 17.48 | -1.02% | 110,820 |
| Oct 6, 2025 | 17.97 | 17.97 | 17.54 | 17.66 | 17.66 | -0.62% | 111,985 |
| Oct 5, 2025 | 17.28 | 17.79 | 17.28 | 17.77 | 17.77 | 2.24% | 146,980 |
| Oct 2, 2025 | 17.13 | 17.38 | 17.13 | 17.38 | 17.38 | 1.52% | 73,906 |
| Oct 1, 2025 | 17.19 | 17.38 | 17.11 | 17.12 | 17.12 | -0.41% | 38,606 |
| Sep 30, 2025 | 17.30 | 17.47 | 17.16 | 17.19 | 17.19 | -0.64% | 95,284 |
| Sep 29, 2025 | 17.04 | 17.37 | 17.01 | 17.30 | 17.30 | 1.76% | 87,634 |
| Sep 28, 2025 | 17.13 | 17.40 | 16.97 | 17.00 | 17.00 | -0.76% | 50,202 |
| Sep 25, 2025 | 17.20 | 17.34 | 16.79 | 17.13 | 17.13 | -0.46% | 132,910 |
| Sep 24, 2025 | 16.94 | 17.37 | 16.79 | 17.21 | 17.21 | 1.53% | 134,726 |
| Sep 22, 2025 | 17.15 | 17.15 | 16.77 | 16.95 | 16.95 | -1.17% | 71,668 |
| Sep 21, 2025 | 16.76 | 17.20 | 16.76 | 17.15 | 17.15 | 2.39% | 107,906 |
| Sep 18, 2025 | 16.51 | 16.83 | 16.48 | 16.75 | 16.75 | 1.27% | 81,130 |
| Sep 17, 2025 | 16.47 | 16.85 | 16.44 | 16.54 | 16.54 | 0.79% | 133,401 |
| Sep 16, 2025 | 16.19 | 16.45 | 16.09 | 16.41 | 16.41 | 1.99% | 49,353 |
| Sep 15, 2025 | 16.16 | 16.26 | 16.00 | 16.09 | 16.09 | -0.06% | 24,906 |
| Sep 14, 2025 | 16.01 | 16.30 | 15.95 | 16.10 | 16.10 | -1.17% | 42,187 |
| Sep 11, 2025 | 16.12 | 16.43 | 15.85 | 16.29 | 16.29 | 1.05% | 70,408 |
| Sep 10, 2025 | 16.35 | 16.35 | 16.08 | 16.12 | 16.12 | -1.41% | 44,746 |
| Sep 9, 2025 | 16.44 | 16.67 | 16.12 | 16.35 | 16.35 | -1.98% | 53,895 |
| Sep 8, 2025 | 16.59 | 16.81 | 16.00 | 16.68 | 16.68 | 1.65% | 171,432 |
| Sep 7, 2025 | 15.87 | 16.54 | 15.87 | 16.41 | 16.41 | 3.40% | 150,452 |
| Sep 4, 2025 | 16.05 | 16.12 | 15.87 | 15.87 | 15.87 | -1.12% | 30,147 |
| Sep 3, 2025 | 16.00 | 16.10 | 15.97 | 16.05 | 16.05 | 0.50% | 10,967 |
| Sep 2, 2025 | 15.74 | 16.02 | 15.74 | 15.97 | 15.97 | 0.06% | 45,629 |
| Sep 1, 2025 | 15.99 | 16.30 | 15.84 | 15.96 | 15.96 | -0.06% | 40,693 |
| Aug 31, 2025 | 16.22 | 16.40 | 15.97 | 15.97 | 15.97 | -1.48% | 120,964 |
| Aug 28, 2025 | 16.39 | 16.45 | 16.21 | 16.21 | 16.21 | -0.86% | 51,989 |
| Aug 27, 2025 | 16.34 | 16.38 | 16.20 | 16.35 | 16.35 | 0.06% | 20,740 |
| Aug 26, 2025 | 16.23 | 16.41 | 16.22 | 16.34 | 16.34 | 0.18% | 16,315 |
| Aug 25, 2025 | 16.49 | 16.67 | 16.30 | 16.31 | 16.31 | 0.06% | 77,042 |
| Aug 24, 2025 | 16.17 | 16.59 | 16.17 | 16.30 | 16.30 | 0.80% | 70,691 |
| Aug 21, 2025 | 15.98 | 16.20 | 15.95 | 16.17 | 16.17 | 1.51% | 47,885 |
| Aug 20, 2025 | 16.05 | 16.54 | 15.86 | 15.93 | 15.93 | -0.56% | 105,845 |
| Aug 19, 2025 | 16.18 | 16.35 | 16.02 | 16.02 | 16.02 | -0.93% | 34,696 |
| Aug 18, 2025 | 16.18 | 16.37 | 16.10 | 16.17 | 16.17 | -0.43% | 47,966 |
| Aug 17, 2025 | 16.10 | 16.38 | 16.08 | 16.24 | 16.24 | 0.87% | 45,746 |
| Aug 14, 2025 | 15.86 | 16.24 | 15.82 | 16.10 | 16.10 | 1.32% | 94,729 |
| Aug 13, 2025 | 15.91 | 16.00 | 15.54 | 15.89 | 15.89 | 2.19% | 42,721 |
| Aug 12, 2025 | 16.08 | 16.19 | 15.55 | 15.55 | 15.55 | -3.95% | 136,894 |
| Aug 11, 2025 | 16.35 | 16.35 | 15.80 | 16.19 | 16.19 | -1.22% | 176,024 |
| Aug 10, 2025 | 16.60 | 16.64 | 16.25 | 16.39 | 16.39 | -1.27% | 45,355 |
| Aug 7, 2025 | 16.45 | 16.69 | 16.37 | 16.60 | 16.60 | 0.55% | 65,774 |
| Aug 6, 2025 | 16.40 | 16.66 | 16.36 | 16.51 | 16.51 | 0.30% | 71,725 |
| Aug 5, 2025 | 16.52 | 16.60 | 16.22 | 16.46 | 16.46 | -0.30% | 64,624 |
| Aug 4, 2025 | 16.58 | 16.90 | 16.46 | 16.51 | 16.51 | 0.36% | 90,337 |
| Aug 3, 2025 | 16.78 | 16.79 | 16.40 | 16.45 | 16.45 | -1.85% | 43,159 |
| Jul 31, 2025 | 17.14 | 17.14 | 16.50 | 16.76 | 16.76 | -2.10% | 92,080 |
| Jul 30, 2025 | 16.80 | 17.18 | 16.72 | 17.12 | 17.12 | 1.90% | 268,754 |
| Jul 29, 2025 | 17.02 | 17.19 | 16.78 | 16.80 | 16.80 | -1.41% | 36,658 |
| Jul 28, 2025 | 17.21 | 17.37 | 17.04 | 17.04 | 17.04 | 0.12% | 22,011 |
| Jul 27, 2025 | 17.10 | 17.30 | 17.02 | 17.02 | 17.02 | 0.24% | 45,145 |
| Jul 24, 2025 | 16.92 | 17.08 | 16.92 | 16.98 | 16.98 | 0.35% | 10,710 |
| Jul 23, 2025 | 16.60 | 17.15 | 16.55 | 16.92 | 16.92 | 1.93% | 54,259 |
| Jul 22, 2025 | 16.90 | 16.92 | 16.60 | 16.60 | 16.60 | -1.78% | 35,266 |
| Jul 21, 2025 | 17.20 | 17.20 | 16.84 | 16.90 | 16.90 | -2.03% | 38,313 |
| Jul 20, 2025 | 17.89 | 17.92 | 17.09 | 17.25 | 17.25 | -1.99% | 58,145 |
| Jul 17, 2025 | 17.10 | 17.74 | 17.10 | 17.60 | 17.60 | 2.09% | 64,299 |