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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	50.8	51.25	51.25	51.25	50.7	812,364
July 02, 2025	50.8	51.15	51.15	51.2	50.6	1.47M
July 01, 2025	50.95	50.9	50.9	51.2	50.7	743,964
June 30, 2025	52	50.7	50.7	52	50.7	1.16M
June 29, 2025	52.1	52	52	52.15	50.9	434,283
June 26, 2025	51.2	51.7	51.7	51.7	50.9	426,356
June 25, 2025	51.3	51.1	51.1	51.5	50.6	555,775
June 24, 2025	50.9	51	51	51.2	50.4	1.03M
June 23, 2025	48.95	50.1	50.1	50.1	48.8	489,223
June 22, 2025	48.75	48.8	48.8	49.35	48.6	223,689
June 19, 2025	48.9	48.75	48.75	49.4	48.6	1.18M
June 18, 2025	49	48.85	48.85	49.25	48.55	337,617
June 17, 2025	50.7	49	49	50.8	49	875,269

Almarai Company (2280.SR) SAU