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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	50.7	49.62	49.62	50.7	49.2	54,364
February 18, 2026	50.3	50.55	50.55	51.5	50.1	23,860
February 17, 2026	51.5	50.6	50.6	51.5	50.5	44,194
February 16, 2026	52.3	51.65	51.65	52.3	51.2	53,003
February 15, 2026	50.95	52	52	52	50.95	87,499
February 12, 2026	50.3	50.95	50.95	51.1	50.3	93,593
February 11, 2026	50.5	50.4	50.4	50.85	50.1	35,563
February 10, 2026	50.55	50.65	50.65	51	50.55	42,272
February 09, 2026	50.55	50.55	50.55	51	50.4	30,837
February 08, 2026	51	50.75	50.75	51.5	50.5	38,525
February 05, 2026	52	50.8	50.8	52	50.35	50,558
February 04, 2026	52.3	51.8	51.8	52.3	51.6	54,172
February 03, 2026	51.95	51.9	51.9	52.8	51.6	74,207
February 02, 2026	51.45	51.4	51.4	51.75	50.5	51,128
February 01, 2026	54.4	51.45	51.45	54.4	51.35	98,825
January 29, 2026	53.55	53.3	53.3	54.05	53.1	64,663
January 28, 2026	54.2	53.9	53.9	54.9	53.75	107,183
January 27, 2026	52.45	54	54	54.1	52.35	247,003
January 26, 2026	52.55	52.05	52.05	52.55	51.8	80,271
January 25, 2026	52.5	52.5	52.5	53	52.15	77,193
January 22, 2026	52.2	52.4	52.4	52.5	51.8	66,880
January 21, 2026	51	51.8	51.8	52	50.45	37,653
January 20, 2026	51.8	51.25	51.25	52.3	51.05	48,060
January 19, 2026	51.65	51.8	51.8	52.9	51.65	72,189
January 18, 2026	50.8	51.95	51.95	52.3	50.8	46,848
January 15, 2026	52.1	50.8	50.8	52.5	50.8	53,767
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

Saudi Arabia Refineries Company (2030.SR) SAU