Saudi Arabia Refineries Company - 2030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.3	52.15	52.15	53	51.8	75,247
January 13, 2026	52.1	52.3	52.3	52.5	51.4	39,609
January 12, 2026	50.3	51.7	51.7	53.5	50.3	125,979
January 11, 2026	49.8	50.4	50.4	50.8	49.64	53,003
January 08, 2026	50	49.6	49.6	50.2	49.2	22,562
January 07, 2026	50.1	50.4	50.4	50.6	49	96,185
January 06, 2026	49.1	48.68	48.68	49.96	48.64	41,003
January 05, 2026	49.5	49.06	49.06	51	49	35,936
January 04, 2026	50.85	49.18	49.18	50.85	49.08	61,344
January 01, 2026	50.95	50.85	50.85	51.3	50.7	61,155
December 31, 2025	49.5	50.85	50.85	51	49.5	30,228
December 30, 2025	50.7	49.18	49.18	51.15	49.18	35,730
December 29, 2025	50.5	51.15	51.15	51.5	50	29,537
December 28, 2025	52.15	50.5	50.5	52.2	50.45	35,050
December 25, 2025	52.3	52.15	52.15	52.8	52.1	19,242
December 24, 2025	52.45	52.3	52.3	52.85	52.1	16,200
December 23, 2025	52.45	52.45	52.45	52.95	52.45	22,713
December 22, 2025	53.2	52.45	52.45	53.4	52.1	28,045
December 21, 2025	52.7	53.2	53.2	53.3	52.7	27,243
December 18, 2025	52.35	52.5	52.5	53	52.05	17,811
December 17, 2025	53	52.4	52.4	53.4	52.3	24,614
December 16, 2025	53.2	53	53	55.45	52.45	84,458
December 15, 2025	53.7	53.5	53.5	53.7	53.2	19,929
December 14, 2025	54.85	53.5	53.5	54.85	53.45	46,429
December 11, 2025	55	54.15	54.15	55	54.15	20,257
December 10, 2025	54.9	55	55	55.15	54.45	28,153
December 09, 2025	54.8	54.8	54.8	54.85	54.3	17,009
December 08, 2025	54.7	54.4	54.4	54.9	54.2	25,755
December 07, 2025	54.6	54.4	54.4	55.25	54.2	23,066
December 04, 2025	53.6	54.7	54.7	55.3	53.6	52,669
December 03, 2025	53.7	53.75	53.75	54.4	53.5	41,158
December 02, 2025	54.55	53.75	53.75	54.85	53.75	28,954
December 01, 2025	55.2	54.55	54.55	55.2	54.5	21,032
November 30, 2025	55.95	55.2	55.2	56.2	55.1	11,199
November 27, 2025	55.8	55.95	55.95	56.5	55.3	17,448
November 26, 2025	55.1	55.95	55.95	55.95	54.6	31,443
November 25, 2025	56.2	55.1	55.1	56.45	55	34,420
November 24, 2025	56.2	56.3	56.3	56.65	56.1	27,382
November 23, 2025	56.55	56.7	56.7	57	56.35	17,803
November 20, 2025	56.4	56.55	56.55	56.7	56	29,098
November 19, 2025	57	56.4	56.4	57.2	56.3	20,604
November 18, 2025	57.2	56.75	56.75	57.2	56.45	28,342
November 17, 2025	56.4	56.95	56.95	57	56.4	22,753
November 16, 2025	58	56.7	56.7	58	56.5	40,621
November 13, 2025	58.2	58.1	58.1	58.4	57.8	29,369
November 12, 2025	58.2	58.2	58.2	58.5	57.9	19,061
November 11, 2025	58.5	58.25	58.25	58.5	57.8	17,915
November 10, 2025	57.7	58.3	58.3	58.5	57.2	41,275
November 09, 2025	57.8	57.7	57.7	57.9	56.4	50,234
November 06, 2025	57.95	58.15	58.15	58.15	57.9	22,573
November 05, 2025	58.8	58.15	58.15	59	57.9	58,830
November 04, 2025	60.2	58.8	58.8	60.2	58.8	56,842
November 03, 2025	60.9	59.85	59.85	61	59.8	65,325
November 02, 2025	61.05	60.8	60.8	61.3	60.8	38,037
October 30, 2025	61.75	61.05	61.05	62	60.8	131,359
October 29, 2025	60.25	61.3	61.3	61.9	60	132,604
October 28, 2025	60	60.25	60.25	60.5	59.8	35,106
October 27, 2025	60.6	60	60	60.8	60	43,201
October 26, 2025	60.35	60.4	60.4	61	60.25	23,792
October 23, 2025	60.05	60.35	60.35	60.35	60	23,792

Saudi Arabia Refineries Company (2030.SR) SAU