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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	44.58	44.7	44.7	45	44.5	428,222
November 26, 2025	45.5	44.54	44.54	45.56	44.38	1.01M
November 25, 2025	46.1	45.72	45.72	46.3	45.64	226,337
November 24, 2025	46.46	46.22	46.22	46.52	46.08	351,791
November 23, 2025	46.98	46.44	46.44	46.98	46.42	71,337
November 20, 2025	46.68	46.54	46.54	46.92	46.4	290,527
November 19, 2025	47.3	46.76	46.76	47.44	46.7	229,762
November 18, 2025	46.34	47.26	47.26	47.26	46	653,326
November 17, 2025	46.36	46.22	46.22	46.6	46.12	298,580
November 16, 2025	47	46.36	46.36	47.02	46.32	127,611
November 13, 2025	47.6	47.02	47.02	47.68	47.02	235,951
November 12, 2025	47.2	47.4	47.4	47.76	47.18	451,966
November 11, 2025	47.48	47.12	47.12	47.62	47	414,340
November 10, 2025	47.6	47.44	47.44	47.98	47.34	701,760
November 09, 2025	47.9	47.54	47.54	47.9	47.26	186,214
November 06, 2025	47.7	47.94	47.94	48.18	47.62	534,180
November 05, 2025	48.1	47.8	47.8	48.36	47.62	402,068
November 04, 2025	48.5	48.04	48.04	48.66	48.04	352,480
November 03, 2025	48.7	48.4	48.4	48.7	48.32	437,778
November 02, 2025	49.1	48.5	48.5	49.2	48.48	409,058
October 30, 2025	49.58	49.58	49.58	50.05	49.02	1.04M
October 29, 2025	49.62	49.58	49.58	50.1	49.24	922,978
October 28, 2025	48.56	49.4	49.4	49.8	48.56	906,187
October 27, 2025	48.5	48.54	48.54	49.44	48.42	1.11M
October 26, 2025	49.04	48.36	48.36	49.08	48.36	434,075
October 23, 2025	49.04	49	49	49.04	48.2	721,547

Almarai Company (2280.SR) SAU