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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	48.2	48.54	48.54	49.04	47.98	631,445
October 21, 2025	48.6	48.28	48.28	48.7	48.06	588,410
October 20, 2025	49.66	48.6	48.6	49.66	48.6	565,737
October 19, 2025	49.84	49.2	49.2	49.84	49.2	352,264
October 16, 2025	49.64	49.86	49.86	49.86	49.4	640,147
October 15, 2025	50.2	49.62	49.62	50.2	49.56	581,663
October 14, 2025	49.7	49.96	49.96	50.3	49.6	642,814
October 13, 2025	49.44	49.64	49.64	50.2	49.3	553,744
October 12, 2025	48.98	48.98	48.98	49.46	48	327,137
October 09, 2025	49.2	49.74	49.74	50.1	49.08	431,830
October 08, 2025	49.86	49.22	49.22	49.86	49.22	396,392
October 07, 2025	50.5	49.9	49.9	50.55	49.9	650,116
October 06, 2025	50.75	50.5	50.5	50.8	50.25	653,578
October 05, 2025	51.45	50.5	50.5	51.65	50.4	608,385
October 02, 2025	51.15	50.85	50.85	51.3	50.75	588,757
October 01, 2025	50.35	51.15	51.15	51.2	50.25	955,672
September 30, 2025	50.75	50.3	50.3	51	50.3	889,853
September 29, 2025	50.3	50.75	50.75	51.05	50.1	895,702
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

Almarai Company (2280.SR) SAU