Saudi Arabian Mining Company (Ma'aden) - 1211.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.55	59.55	59.55	61.2	59.55	2.04M
December 03, 2025	60.1	59.55	59.55	60.25	59	1.51M
December 02, 2025	59.65	60.2	60.2	60.2	59.2	908,707
December 01, 2025	60.1	60	60	60.8	59.25	1.26M
November 30, 2025	61.35	59.65	59.65	61.4	59.65	722,252
November 27, 2025	61.85	61	61	62.8	60.8	1.43M
November 26, 2025	61.55	61.85	61.85	62	60.7	1.29M
November 25, 2025	62.35	61.6	61.6	63.25	61.6	1.87M
November 24, 2025	63.45	62.2	62.2	63.95	61.8	3.82M
November 23, 2025	61.5	63.35	63.35	64.85	61.45	2.44M
November 20, 2025	59.5	61.45	61.45	61.5	59.5	1.91M
November 19, 2025	60.3	59.15	59.15	60.7	59.15	1.9M
November 18, 2025	60.35	60.2	60.2	61	59.65	1.57M
November 17, 2025	59	60.45	60.45	60.8	59	1.99M
November 16, 2025	59.2	59.45	59.45	60.45	59	697,820
November 13, 2025	61	60.05	60.05	61.2	59.8	852,693
November 12, 2025	61.05	61.05	61.05	61.3	60.35	751,058
November 11, 2025	61.3	61.3	61.3	61.75	60.95	1.2M
November 10, 2025	59.3	61.45	61.45	61.45	59.15	2.19M
November 09, 2025	59.8	59.4	59.4	59.8	58.35	1.37M
November 06, 2025	61.2	59.8	59.8	61.65	59.45	2.88M
November 05, 2025	61.75	61	61	61.95	60.85	1.14M
November 04, 2025	63.3	61.8	61.8	63.8	61.8	1.23M
November 03, 2025	62.95	63.55	63.55	64	62.95	1.82M
November 02, 2025	64	62.75	62.75	64	62.75	472,247
October 30, 2025	64.4	64.25	64.25	65.1	63.9	1.39M
October 29, 2025	63.9	64.2	64.2	64.2	63.5	1.01M
October 28, 2025	63.5	63.4	63.4	63.75	62.45	1.35M
October 27, 2025	63.6	63.9	63.9	64.6	63.6	1.17M
October 26, 2025	64	63.65	63.65	64.45	63.45	446,685
October 23, 2025	63.65	64.2	64.2	64.95	63.55	1.51M
October 22, 2025	66.6	63.7	63.7	66.6	63.55	1.74M
October 21, 2025	66.95	66.55	66.55	67	66.4	1.08M
October 20, 2025	66.55	66.6	66.6	67.45	66.55	1.26M
October 19, 2025	66.75	66.55	66.55	67.1	66.5	509,800
October 16, 2025	66.9	67	67	67.1	66.5	1.64M
October 15, 2025	66.9	66.85	66.85	67.5	66.8	1.59M
October 14, 2025	66.25	66.8	66.8	67.65	66.25	1.78M
October 13, 2025	66.9	66.2	66.2	67.3	65.6	1.45M
October 12, 2025	65.5	66.85	66.85	67.05	65.1	1.48M
October 09, 2025	66.85	67.2	67.2	67.45	66.5	1.57M
October 08, 2025	66.6	66.45	66.45	68.45	66.25	2.76M
October 07, 2025	67.9	66.65	66.65	68.1	66.65	1.83M
October 06, 2025	64.9	67.9	67.9	68.1	64.9	3.1M
October 05, 2025	64.95	64.9	64.9	65.45	64.6	863,192
October 02, 2025	65.7	65.05	65.05	65.75	64.05	2.24M
October 01, 2025	64	65.6	65.6	65.7	64	2.79M
September 30, 2025	62.5	64	64	64	62.2	2.69M
September 29, 2025	60.3	62.5	62.5	63	60.25	2.69M
September 28, 2025	60.65	60.35	60.35	61.3	59.85	1.44M
September 25, 2025	62	61.1	61.1	62.1	60.2	3.48M
September 24, 2025	59.95	61.7	61.7	61.7	59.35	4.99M
September 22, 2025	57.9	59.25	59.25	59.45	57.35	3.22M
September 21, 2025	57	58	58	58	57	1.79M
September 18, 2025	56.25	56.75	56.75	56.8	55.75	3.55M
September 17, 2025	56.6	56.25	56.25	56.9	55.5	1.39M
September 16, 2025	56.25	56.55	56.55	56.55	55.55	1.13M
September 15, 2025	56	56.3	56.3	57.2	55.95	2.44M
September 14, 2025	54.15	55.95	55.95	56.2	54	1.43M
September 11, 2025	54.15	54.4	54.4	54.9	53.9	1.6M

Saudi Arabian Mining Company (Ma'aden) (1211.SR) SAU