Saudi Marketing Company (TADAWUL:4006)
Saudi Arabia
· Delayed Price · Currency is SAR 12.73
-0.16 (-1.24%)
Mar 9, 2026, 2:59 PM AST
Saudi Marketing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.70 | 12.86 | 12.66 | 12.73 | 12.73 | -1.24% | 38,710 |
| Mar 8, 2026 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 3.12% | 85,794 |
| Mar 5, 2026 | 12.65 | 12.65 | 12.36 | 12.50 | 12.50 | 1.38% | 52,835 |
| Mar 4, 2026 | 12.00 | 12.44 | 12.00 | 12.33 | 12.33 | 2.75% | 76,979 |
| Mar 3, 2026 | 12.01 | 12.23 | 11.82 | 12.00 | 12.00 | -2.36% | 110,052 |
| Mar 2, 2026 | 12.31 | 12.57 | 12.13 | 12.29 | 12.29 | -1.92% | 137,026 |
| Mar 1, 2026 | 12.60 | 12.78 | 12.22 | 12.53 | 12.53 | 0.64% | 40,708 |
| Feb 26, 2026 | 12.58 | 12.72 | 12.44 | 12.45 | 12.45 | -1.03% | 49,710 |
| Feb 25, 2026 | 12.64 | 12.81 | 12.52 | 12.58 | 12.58 | -0.47% | 42,882 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.56 | 12.64 | 12.64 | -1.56% | 33,874 |
| Feb 23, 2026 | 13.40 | 13.41 | 12.55 | 12.84 | 12.84 | -1.68% | 53,441 |
| Feb 19, 2026 | 13.70 | 13.70 | 13.02 | 13.06 | 13.06 | -4.25% | 75,039 |
| Feb 18, 2026 | 13.66 | 13.80 | 13.64 | 13.64 | 13.64 | -0.15% | 16,704 |
| Feb 17, 2026 | 13.83 | 13.83 | 13.54 | 13.66 | 13.66 | -0.87% | 27,964 |
| Feb 16, 2026 | 13.79 | 13.80 | 13.69 | 13.78 | 13.78 | -0.07% | 19,767 |
| Feb 15, 2026 | 13.63 | 13.83 | 13.63 | 13.79 | 13.79 | 1.17% | 14,756 |
| Feb 12, 2026 | 13.60 | 13.78 | 13.59 | 13.63 | 13.63 | - | 18,400 |
| Feb 11, 2026 | 13.71 | 13.81 | 13.60 | 13.63 | 13.63 | -1.52% | 56,078 |
| Feb 10, 2026 | 13.75 | 13.94 | 13.67 | 13.84 | 13.84 | 0.65% | 38,999 |
| Feb 9, 2026 | 13.62 | 13.84 | 13.60 | 13.75 | 13.75 | -0.51% | 91,937 |
| Feb 8, 2026 | 13.90 | 13.90 | 13.60 | 13.82 | 13.82 | 1.99% | 122,657 |
| Feb 5, 2026 | 13.96 | 13.96 | 13.52 | 13.55 | 13.55 | -2.94% | 71,605 |
| Feb 4, 2026 | 13.85 | 13.96 | 13.83 | 13.96 | 13.96 | - | 27,431 |
| Feb 3, 2026 | 13.98 | 14.11 | 13.87 | 13.96 | 13.96 | 0.14% | 26,179 |
| Feb 2, 2026 | 13.92 | 13.94 | 13.61 | 13.94 | 13.94 | 0.65% | 33,688 |
| Feb 1, 2026 | 14.05 | 14.05 | 13.75 | 13.85 | 13.85 | -1.35% | 49,234 |
| Jan 29, 2026 | 14.54 | 14.54 | 14.01 | 14.04 | 14.04 | -3.37% | 190,849 |
| Jan 28, 2026 | 14.48 | 14.59 | 14.32 | 14.53 | 14.53 | 0.35% | 70,201 |
| Jan 27, 2026 | 14.40 | 14.54 | 14.30 | 14.48 | 14.48 | 1.33% | 82,573 |
| Jan 26, 2026 | 14.30 | 14.42 | 14.23 | 14.29 | 14.29 | -0.42% | 88,585 |
| Jan 25, 2026 | 14.26 | 14.41 | 14.26 | 14.35 | 14.35 | 0.70% | 41,303 |
| Jan 22, 2026 | 14.08 | 14.36 | 14.04 | 14.25 | 14.25 | 1.21% | 115,109 |
| Jan 21, 2026 | 13.95 | 14.16 | 13.91 | 14.08 | 14.08 | 0.93% | 40,661 |
| Jan 20, 2026 | 14.04 | 14.10 | 13.91 | 13.95 | 13.95 | -0.99% | 23,466 |
| Jan 19, 2026 | 14.20 | 14.24 | 14.00 | 14.09 | 14.09 | -0.77% | 23,761 |
| Jan 18, 2026 | 13.91 | 14.24 | 13.91 | 14.20 | 14.20 | 2.16% | 22,661 |
| Jan 15, 2026 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | -1.63% | 26,000 |
| Jan 14, 2026 | 14.29 | 14.40 | 14.08 | 14.13 | 14.13 | -1.12% | 61,337 |
| Jan 13, 2026 | 14.28 | 14.39 | 14.16 | 14.29 | 14.29 | 0.07% | 52,997 |
| Jan 12, 2026 | 13.99 | 14.29 | 13.99 | 14.28 | 14.28 | 2.51% | 47,772 |
| Jan 11, 2026 | 13.72 | 14.11 | 13.72 | 13.93 | 13.93 | 1.53% | 38,708 |
| Jan 8, 2026 | 13.76 | 13.88 | 13.60 | 13.72 | 13.72 | -0.65% | 33,197 |
| Jan 7, 2026 | 13.85 | 14.19 | 13.80 | 13.81 | 13.81 | 1.25% | 60,123 |
| Jan 6, 2026 | 13.82 | 13.92 | 13.60 | 13.64 | 13.64 | -1.16% | 28,094 |
| Jan 5, 2026 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | -1.29% | 40,840 |
| Jan 4, 2026 | 14.15 | 14.17 | 13.85 | 13.98 | 13.98 | -1.34% | 25,496 |
| Jan 1, 2026 | 14.10 | 14.20 | 14.03 | 14.17 | 14.17 | 1.21% | 20,855 |
| Dec 31, 2025 | 13.88 | 14.14 | 13.88 | 14.00 | 14.00 | 1.23% | 35,401 |
| Dec 30, 2025 | 14.28 | 14.28 | 13.70 | 13.83 | 13.83 | -3.15% | 45,350 |
| Dec 29, 2025 | 14.00 | 14.29 | 14.00 | 14.28 | 14.28 | 1.35% | 23,176 |
| Dec 28, 2025 | 14.05 | 14.11 | 13.78 | 14.09 | 14.09 | 0.28% | 51,141 |
| Dec 25, 2025 | 14.01 | 14.30 | 13.96 | 14.05 | 14.05 | -0.35% | 5,075 |
| Dec 24, 2025 | 14.25 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 8,552 |
| Dec 23, 2025 | 14.06 | 14.22 | 13.97 | 14.20 | 14.20 | 1.65% | 38,501 |
| Dec 22, 2025 | 14.00 | 14.17 | 13.84 | 13.97 | 13.97 | -0.07% | 87,029 |
| Dec 21, 2025 | 14.10 | 14.28 | 13.96 | 13.98 | 13.98 | 1.23% | 27,107 |
| Dec 18, 2025 | 14.16 | 14.16 | 13.78 | 13.81 | 13.81 | -2.54% | 64,861 |
| Dec 17, 2025 | 14.40 | 14.40 | 13.81 | 14.17 | 14.17 | 0.28% | 34,811 |
| Dec 16, 2025 | 14.45 | 14.57 | 14.00 | 14.13 | 14.13 | -2.21% | 76,323 |
| Dec 15, 2025 | 14.64 | 14.64 | 14.40 | 14.45 | 14.45 | -1.63% | 17,726 |
| Dec 14, 2025 | 14.80 | 14.80 | 14.40 | 14.69 | 14.69 | -0.74% | 17,823 |
| Dec 11, 2025 | 14.93 | 14.99 | 14.79 | 14.80 | 14.80 | -1.20% | 19,098 |
| Dec 10, 2025 | 14.94 | 15.10 | 14.87 | 14.98 | 14.98 | 0.33% | 20,748 |
| Dec 9, 2025 | 14.67 | 14.93 | 14.51 | 14.93 | 14.93 | 2.75% | 15,801 |
| Dec 8, 2025 | 14.93 | 14.93 | 14.51 | 14.53 | 14.53 | -1.62% | 59,765 |
| Dec 7, 2025 | 14.58 | 14.98 | 14.44 | 14.77 | 14.77 | 1.16% | 17,062 |
| 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 |