Saudi Advanced Industries Company - 2120.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	16.14	15.8	15.8	16.14	15.75	316,024
February 18, 2026	16.02	16.16	16.16	16.18	15.87	121,816
February 17, 2026	16.13	16.03	16.03	16.25	15.97	172,628
February 16, 2026	16.85	16.33	16.33	16.88	16.29	466,362
February 15, 2026	16.66	16.85	16.85	16.98	16.65	227,937
February 12, 2026	16.52	16.66	16.66	16.69	16.47	315,845
February 11, 2026	16.9	16.52	16.52	16.99	16.5	187,661
February 10, 2026	16.75	16.9	16.9	16.96	16.72	133,947
February 09, 2026	16.94	16.79	16.79	16.94	16.72	155,808
February 08, 2026	16.92	16.85	16.85	17.2	16.84	120,990
February 05, 2026	17.3	16.82	16.82	17.31	16.81	162,988
February 04, 2026	17.33	17.3	17.3	17.42	17.3	136,491
February 03, 2026	17.5	17.39	17.39	17.6	17.3	146,386
February 02, 2026	17.04	17.46	17.46	17.48	16.95	156,466
February 01, 2026	17.71	17.26	17.26	17.78	17.17	145,365
January 29, 2026	17.96	17.7	17.7	18.15	17.7	447,013
January 28, 2026	18	17.96	17.96	18.12	17.8	136,616
January 27, 2026	17.64	17.9	17.9	18.05	17.64	386,883
January 26, 2026	17.67	17.59	17.59	17.7	17.5	142,935
January 25, 2026	17.35	17.61	17.61	17.7	17.35	243,830
January 22, 2026	17.07	17.34	17.34	17.41	17.04	250,978
January 21, 2026	17.17	17	17	17.17	16.85	340,151
January 20, 2026	17.51	17.04	17.04	17.57	17.04	108,378
January 19, 2026	17.6	17.52	17.52	17.68	17.4	161,782
January 18, 2026	17.2	17.64	17.64	17.7	17.2	120,706
January 15, 2026	17.66	17.13	17.13	17.66	17.1	151,150
January 14, 2026	17.8	17.64	17.64	17.82	17.6	280,764
January 13, 2026	17.6	17.7	17.7	17.93	17.5	181,835
January 12, 2026	17.5	17.6	17.6	17.74	17.36	139,793
January 11, 2026	17	17.25	17.25	17.29	17	105,365
January 08, 2026	17.02	16.98	16.98	17.02	16.76	110,242
January 07, 2026	16.9	17.02	17.02	17.31	16.9	183,135
January 06, 2026	16.82	16.61	16.61	17.07	16.61	166,963
January 05, 2026	17.25	16.82	16.82	17.5	16.82	221,542
January 04, 2026	17.28	17.27	17.27	17.43	17.13	94,928
January 01, 2026	17.06	17.45	17.45	17.58	17.01	112,761
December 31, 2025	16.62	16.93	16.93	17.1	16.62	193,709
December 30, 2025	16.98	16.5	16.5	16.98	16.5	144,221
December 29, 2025	16.72	17	17	17.05	16.56	211,198
December 28, 2025	17.32	16.59	16.59	17.32	16.57	304,120
December 25, 2025	17.31	17.32	17.32	17.45	17.3	48,553
December 24, 2025	17.5	17.36	17.36	17.55	17.3	82,828
December 23, 2025	17.2	17.5	17.5	17.56	17.18	208,108
December 22, 2025	17.5	17.19	17.19	17.5	17.14	119,061
December 21, 2025	17.31	17.42	17.42	17.68	17.31	166,569
December 18, 2025	17.3	17.34	17.34	17.37	17.1	142,504
December 17, 2025	17.26	17.3	17.3	17.62	17.14	173,246
December 16, 2025	17.83	17.28	17.28	17.86	17.2	232,347
December 15, 2025	17.61	17.81	17.81	17.9	17.6	101,336
December 14, 2025	18.18	17.67	17.67	18.18	17.66	163,443
December 11, 2025	18.67	18.15	18.15	18.67	18.12	142,424
December 10, 2025	18.22	18.66	18.66	18.69	18.22	229,287
December 09, 2025	18.27	18.2	18.2	18.34	18.12	171,562
December 08, 2025	18.53	18.22	18.22	18.55	18.12	117,430
December 07, 2025	18.38	18.5	18.5	18.5	18.28	133,501
December 04, 2025	18.39	18.4	18.4	18.61	18.31	376,699
December 03, 2025	18.01	18.39	18.39	18.5	18.01	204,867
December 02, 2025	18.01	18	18	18.24	17.96	131,271
December 01, 2025	17.78	18.01	18.01	18.23	17.75	171,851
November 30, 2025	18.4	17.89	17.89	18.44	17.88	281,930

Saudi Advanced Industries Company (2120.SR) SAU