Saudi Marketing Company - 4006.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	13.7	13.06	13.06	13.7	13.02	75,039
February 18, 2026	13.66	13.64	13.64	13.8	13.64	16,704
February 17, 2026	13.83	13.66	13.66	13.83	13.54	27,964
February 16, 2026	13.79	13.78	13.78	13.8	13.69	19,767
February 15, 2026	13.63	13.79	13.79	13.83	13.63	14,756
February 12, 2026	13.6	13.63	13.63	13.78	13.59	18,400
February 11, 2026	13.71	13.63	13.63	13.81	13.6	56,078
February 10, 2026	13.75	13.84	13.84	13.94	13.67	38,999
February 09, 2026	13.62	13.75	13.75	13.84	13.6	91,937
February 08, 2026	13.9	13.82	13.82	13.9	13.6	122,657
February 05, 2026	13.96	13.55	13.55	13.96	13.52	71,605
February 04, 2026	13.85	13.96	13.96	13.96	13.83	27,431
February 03, 2026	13.98	13.96	13.96	14.11	13.87	26,179
February 02, 2026	13.92	13.94	13.94	13.94	13.61	33,688
February 01, 2026	14.05	13.85	13.85	14.05	13.75	49,234
January 29, 2026	14.54	14.04	14.04	14.54	14.01	190,849
January 28, 2026	14.48	14.53	14.53	14.59	14.32	70,201
January 27, 2026	14.4	14.48	14.48	14.54	14.3	82,573
January 26, 2026	14.3	14.29	14.29	14.42	14.23	88,585
January 25, 2026	14.26	14.35	14.35	14.41	14.26	41,303
January 22, 2026	14.08	14.25	14.25	14.36	14.04	115,109
January 21, 2026	13.95	14.08	14.08	14.16	13.91	42,059
January 20, 2026	14.04	13.95	13.95	14.1	13.91	23,466
January 19, 2026	14.2	14.09	14.09	14.24	14	23,761
January 18, 2026	13.91	14.2	14.2	14.24	13.91	22,661
January 15, 2026	14.1	13.9	13.9	14.1	13.85	26,000
January 14, 2026	14.29	14.13	14.13	14.4	14.08	61,337
January 13, 2026	14.28	14.29	14.29	14.39	14.16	52,997
January 12, 2026	13.99	14.28	14.28	14.29	13.99	47,772
January 11, 2026	13.72	13.93	13.93	14.11	13.72	38,708
January 08, 2026	13.76	13.72	13.72	13.88	13.6	33,197
January 07, 2026	13.85	13.81	13.81	14.19	13.8	60,123
January 06, 2026	13.82	13.64	13.64	13.92	13.6	28,094
January 05, 2026	14	13.8	13.8	14.2	13.8	40,840
January 04, 2026	14.15	13.98	13.98	14.17	13.85	25,496
January 01, 2026	14.1	14.17	14.17	14.2	14.03	20,855
December 31, 2025	13.88	14	14	14.14	13.88	35,401
December 30, 2025	14.28	13.83	13.83	14.28	13.7	45,350
December 29, 2025	14	14.28	14.28	14.29	14	23,176
December 28, 2025	14.05	14.09	14.09	14.11	13.78	51,141
December 25, 2025	14.01	14.05	14.05	14.3	13.96	5,075
December 24, 2025	14.25	14.1	14.1	14.3	14	8,552
December 23, 2025	14.06	14.2	14.2	14.22	13.97	38,501
December 22, 2025	14	13.97	13.97	14.17	13.84	87,029
December 21, 2025	14.1	13.98	13.98	14.28	13.96	27,107
December 18, 2025	14.16	13.81	13.81	14.16	13.78	64,861
December 17, 2025	14.4	14.17	14.17	14.4	13.81	34,811
December 16, 2025	14.45	14.13	14.13	14.57	14	76,323
December 15, 2025	14.64	14.45	14.45	14.64	14.4	17,726
December 14, 2025	14.8	14.69	14.69	14.8	14.4	17,823
December 11, 2025	14.93	14.8	14.8	14.99	14.79	19,098
December 10, 2025	14.94	14.98	14.98	15.1	14.87	20,748
December 09, 2025	14.67	14.93	14.93	14.93	14.51	15,801
December 08, 2025	14.93	14.53	14.53	14.93	14.51	59,765
December 07, 2025	14.58	14.77	14.77	14.98	14.44	17,062
December 04, 2025	14.4	14.6	14.6	14.6	14.31	50,655
December 03, 2025	14.25	14.3	14.3	14.4	14.2	25,556
December 02, 2025	14.58	14.18	14.18	14.58	14.11	50,200
December 01, 2025	14.36	14.23	14.23	14.63	14.04	101,412
November 30, 2025	14.29	14.22	14.22	14.6	14.1	42,272

Saudi Marketing Company (4006.SR) SAU