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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	49.7	50.3	50.3	50.6	49.64	265,769
September 25, 2025	50.9	50.3	50.3	51	49.48	2.31M
September 24, 2025	54.05	51	51	54.05	50.85	3.74M
September 22, 2025	49.5	49.18	49.18	49.54	48.3	626,762
September 21, 2025	48.48	49.4	49.4	49.52	48	1.06M
September 18, 2025	47.78	48.48	48.48	48.48	47.64	1.26M
September 17, 2025	47.2	47.78	47.78	47.78	47.2	520,759
September 16, 2025	45.94	47.1	47.1	47.18	45.74	672,642
September 15, 2025	46.08	45.94	45.94	46.44	45.72	424,213
September 14, 2025	46	46.2	46.2	46.26	45.68	281,025
September 11, 2025	46.98	46	46	47	45.94	626,895
September 10, 2025	47.36	46.92	46.92	47.38	46.8	261,701
September 09, 2025	47.1	47.36	47.36	47.36	46.7	428,146
September 08, 2025	48.1	47.1	47.1	48.12	47.02	589,727
September 07, 2025	48.08	48.1	48.1	48.32	48.08	258,876
September 04, 2025	47.7	48.08	48.08	48.22	47.7	353,210
September 03, 2025	47.7	47.82	47.82	48.34	47.52	769,225
September 02, 2025	47.12	47.78	47.78	47.78	47.02	631,723
September 01, 2025	47.4	47.12	47.12	47.54	47	684,379
August 31, 2025	47.58	47.7	47.7	47.9	47.4	331,906
August 28, 2025	47.6	47.58	47.58	47.9	47.5	732,551
August 27, 2025	47.58	47.68	47.68	47.9	47.18	829,449
August 26, 2025	47.4	47.02	47.02	47.7	47.02	1.12M
August 25, 2025	46.84	47.68	47.68	47.78	46.82	731,503
August 24, 2025	46.58	46.72	46.72	47.06	46.5	365,167
August 21, 2025	46.5	46.36	46.36	46.54	46.14	578,657
August 20, 2025	46.52	46.5	46.5	46.74	46.34	632,007
August 19, 2025	46.82	46.74	46.74	47	46.5	430,125
August 18, 2025	46.7	46.96	46.96	47.14	46.56	525,253
August 17, 2025	46.76	46.7	46.7	47.04	46.6	433,536
August 14, 2025	46.3	46.6	46.6	47.08	46.3	900,707
August 13, 2025	46.7	46.28	46.28	47.2	46.16	841,573
August 12, 2025	46.32	46.7	46.7	46.94	45.98	1.07M
August 11, 2025	47.7	46.32	46.32	47.7	46.26	1.43M
August 10, 2025	47.62	47.7	47.7	47.86	47.42	397,494
August 07, 2025	47.4	47.62	47.62	47.8	47.18	601,456
August 06, 2025	47.36	47.44	47.44	47.52	47.18	299,390
August 05, 2025	47.02	47.36	47.36	47.4	47	505,664
August 04, 2025	47.12	47	47	47.38	46.8	496,892
August 03, 2025	47.9	47.26	47.26	47.9	47.16	273,639
July 31, 2025	47.9	47.9	47.9	47.98	47.58	365,008
July 30, 2025	47.58	47.92	47.92	47.96	47.58	393,741
July 29, 2025	47.76	47.58	47.58	47.82	47.46	338,612
July 28, 2025	47.84	47.76	47.76	48.06	47.6	746,329
July 27, 2025	47.6	47.84	47.84	47.94	47.44	431,925
July 24, 2025	47.52	47.6	47.6	47.66	47.38	514,163
July 23, 2025	47.58	47.6	47.6	47.68	47.22	925,427
July 22, 2025	47.6	47.5	47.5	47.64	47.14	588,595
July 21, 2025	47.88	47.5	47.5	47.88	47.38	605,793
July 20, 2025	47.96	47.88	47.88	48.16	47.12	562,718
July 17, 2025	47.4	47.84	47.84	48.16	47.36	962,267
July 16, 2025	48.24	47.44	47.44	48.34	47.34	1.27M
July 15, 2025	48.5	48.26	48.26	48.5	47.96	812,677
July 14, 2025	48.38	48.52	48.52	48.56	47.82	1.4M
July 13, 2025	48.38	48.12	48.12	48.4	47.84	1.61M
July 10, 2025	49	48.18	48.18	49.08	48.08	4.3M
July 09, 2025	49.9	49	49	49.9	48.84	3.38M
July 08, 2025	50.35	49.9	49.9	50.35	49.84	1.94M
July 07, 2025	51	50.15	50.15	51.1	50.1	1.07M
July 06, 2025	51.25	51.2	51.2	51.35	50.9	986,506

Almarai Company (2280.SR) SAU