Almarai Company - 2280.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	42.68	42.5	42.5	43.72	42.28	1.15M
February 18, 2026	42.46	42.68	42.68	42.74	42.24	415,430
February 17, 2026	42.56	42.46	42.46	42.56	42.06	357,491
February 16, 2026	42.58	42.56	42.56	43	42.28	634,617
February 15, 2026	42.42	42.56	42.56	42.62	42.36	207,166
February 12, 2026	42.16	42.42	42.42	42.44	41.98	385,938
February 11, 2026	42.5	42.16	42.16	42.5	41.9	517,627
February 10, 2026	42.1	42.5	42.5	42.56	41.9	633,453
February 09, 2026	42.42	42.1	42.1	42.54	41.8	393,245
February 08, 2026	42	42.4	42.4	42.46	41.74	624,865
February 05, 2026	42.2	41.74	41.74	42.26	41.58	689,458
February 04, 2026	42.58	42.16	42.16	42.58	42.1	726,485
February 03, 2026	42.82	42.58	42.58	43.06	42.08	999,983
February 02, 2026	42.5	42.96	42.96	42.96	41.78	1.18M
February 01, 2026	44.04	43.04	43.04	44.1	42.6	617,869
January 29, 2026	44.78	44.1	44.1	44.84	44.06	704,894
January 28, 2026	45.1	44.74	44.74	45.1	44.54	431,950
January 27, 2026	45.1	45.1	45.1	45.2	44.58	1.08M
January 26, 2026	45.4	45.16	45.16	45.5	44.72	765,817
January 25, 2026	43.76	45.4	45.4	45.6	43.74	780,679
January 22, 2026	42.92	43.4	43.4	43.44	42.92	784,882
January 21, 2026	42.96	42.9	42.9	43.08	42.54	760,013
January 20, 2026	43.26	42.98	42.98	43.38	42.8	544,599
January 19, 2026	43.62	43.26	43.26	43.62	42.82	348,110
January 18, 2026	43.6	43.62	43.62	44.18	43.44	256,742
January 15, 2026	44.28	43.2	43.2	44.28	43.16	661,581
January 14, 2026	44.08	44.18	44.18	45.14	44	1.12M
January 13, 2026	43.24	44.06	44.06	44.24	43.22	697,250
January 12, 2026	41.7	43.62	43.62	43.62	41.7	1.12M
January 11, 2026	41.76	41.7	41.7	41.98	41.48	708,051
January 08, 2026	41.8	41.5	41.5	41.88	41.42	507,391
January 07, 2026	42.5	41.8	41.8	42.5	41.26	881,806
January 06, 2026	42.04	41.42	41.42	42.18	41.2	651,061
January 05, 2026	43.2	41.9	41.9	43.6	41.7	745,537
January 04, 2026	44	43.42	43.42	44.18	43.3	200,416
January 01, 2026	43.1	44.3	44.3	44.4	43.1	121,620
December 31, 2025	42.46	43.26	43.26	43.26	42.46	353,012
December 30, 2025	43.12	42.46	42.46	43.12	42.06	327,488
December 29, 2025	42.76	43.14	43.14	43.14	42.44	204,051
December 28, 2025	43	42.76	42.76	43.02	42.46	188,190
December 25, 2025	42.7	42.98	42.98	43.06	42.1	363,813
December 24, 2025	43.2	42.7	42.7	43.3	42.7	1.21M
December 23, 2025	43.3	43.36	43.36	43.44	43.02	770,384
December 22, 2025	43.42	43.52	43.52	43.7	43.22	390,403
December 21, 2025	43.48	43.42	43.42	43.9	43.24	272,808
December 18, 2025	43.52	43.2	43.2	43.8	43.02	1.91M
December 17, 2025	43.8	43.5	43.5	44.06	43.38	767,771
December 16, 2025	44.64	44.14	44.14	45.24	44.12	936,636
December 15, 2025	44.48	44.78	44.78	44.84	44	881,605
December 14, 2025	44.08	44.48	44.48	45.44	43.82	740,539
December 11, 2025	44.12	43.86	43.86	44.2	43.74	690,842
December 10, 2025	43.9	44	44	44.12	43.82	463,255
December 09, 2025	44	43.94	43.94	44.02	43.76	466,109
December 08, 2025	44.1	44	44	44.12	43.74	448,681
December 07, 2025	44.16	44.14	44.14	44.2	43.82	127,234
December 04, 2025	44.32	44.18	44.18	44.72	44.12	448,043
December 03, 2025	43.76	44.2	44.2	44.2	43.5	387,273
December 02, 2025	44.36	43.7	43.7	44.42	43.7	477,550
December 01, 2025	44.4	44.14	44.14	44.48	43.54	672,418
November 30, 2025	44.7	44.4	44.4	44.7	44.18	147,332

Almarai Company (2280.SR) SAU