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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	16.36	16.56	16.56	16.61	16.36	66,860
October 22, 2025	16.3	16.54	16.54	16.6	16.3	32,833
October 21, 2025	16.7	16.35	16.35	16.7	16.35	28,621
October 20, 2025	16.77	16.65	16.65	16.77	16.5	41,681
October 19, 2025	16.81	16.64	16.64	16.93	16.64	51,545
October 16, 2025	16.8	16.9	16.9	16.99	16.8	48,827
October 15, 2025	17	16.9	16.9	17.05	16.88	35,426
October 14, 2025	17.39	16.95	16.95	17.39	16.89	95,244
October 13, 2025	16.92	17.2	17.2	17.41	16.92	96,491
October 12, 2025	16.52	16.92	16.92	17	16.52	80,784
October 09, 2025	17.16	17.1	17.1	17.24	16.98	73,613
October 08, 2025	17.5	17.16	17.16	17.5	17.09	70,452
October 07, 2025	17.66	17.48	17.48	17.66	17.43	110,820
October 06, 2025	17.97	17.66	17.66	17.97	17.54	111,985
October 05, 2025	17.28	17.77	17.77	17.79	17.28	146,980
October 02, 2025	17.13	17.38	17.38	17.38	17.13	73,906
October 01, 2025	17.19	17.12	17.12	17.38	17.11	38,606
September 30, 2025	17.3	17.19	17.19	17.47	17.16	95,284
September 29, 2025	17.04	17.3	17.3	17.37	17.01	87,634
September 28, 2025	17.13	17	17	17.4	16.97	50,202
September 25, 2025	17.2	17.13	17.13	17.34	16.79	132,910
September 24, 2025	16.94	17.21	17.21	17.37	16.79	134,726
September 22, 2025	17.15	16.95	16.95	17.15	16.77	71,668
September 21, 2025	16.76	17.15	17.15	17.2	16.76	107,906
September 18, 2025	16.51	16.75	16.75	16.83	16.48	81,130
September 17, 2025	16.47	16.54	16.54	16.85	16.44	133,401
September 16, 2025	16.19	16.41	16.41	16.45	16.09	49,353
September 15, 2025	16.16	16.09	16.09	16.26	16	24,906
September 14, 2025	16.01	16.1	16.1	16.3	15.95	42,187
September 11, 2025	16.12	16.29	16.29	16.43	15.85	70,408
September 10, 2025	16.35	16.12	16.12	16.35	16.08	44,746
September 09, 2025	16.44	16.35	16.35	16.67	16.12	53,895
September 08, 2025	16.59	16.68	16.68	16.81	16	171,432
September 07, 2025	15.87	16.41	16.41	16.54	15.87	150,452
September 04, 2025	16.05	15.87	15.87	16.12	15.87	30,147
September 03, 2025	16	16.05	16.05	16.1	15.97	10,967
September 02, 2025	15.74	15.97	15.97	16.02	15.74	45,629
September 01, 2025	15.99	15.96	15.96	16.3	15.84	40,693
August 31, 2025	16.22	15.97	15.97	16.4	15.97	120,964
August 28, 2025	16.39	16.24	16.24	16.45	16.23	49,228
August 27, 2025	16.34	16.35	16.35	16.38	16.2	20,740
August 26, 2025	16.23	16.34	16.34	16.41	16.22	16,315
August 25, 2025	16.49	16.31	16.31	16.67	16.3	77,042
August 24, 2025	16.17	16.3	16.3	16.59	16.17	70,691
August 21, 2025	15.98	16.17	16.17	16.2	15.95	47,885
August 20, 2025	16.05	15.93	15.93	16.54	15.86	105,845
August 19, 2025	16.18	16.02	16.02	16.35	16.02	34,696
August 18, 2025	16.18	16.17	16.17	16.37	16.1	47,966
August 17, 2025	16.1	16.24	16.24	16.38	16.08	45,746
August 14, 2025	15.86	16.1	16.1	16.24	15.82	94,729
August 13, 2025	15.91	15.89	15.89	16	15.54	42,721
August 12, 2025	16.08	15.55	15.55	16.19	15.55	136,894
August 11, 2025	16.35	16.19	16.19	16.35	15.8	176,024
August 10, 2025	16.6	16.39	16.39	16.64	16.25	45,355
August 07, 2025	16.45	16.6	16.6	16.69	16.37	65,774
August 06, 2025	16.4	16.51	16.51	16.66	16.36	71,725
August 05, 2025	16.52	16.46	16.46	16.6	16.22	64,624
August 04, 2025	16.58	16.51	16.51	16.9	16.46	90,337
August 03, 2025	16.78	16.45	16.45	16.79	16.4	43,159
July 31, 2025	17.14	16.76	16.76	17.14	16.5	92,080

Saudi Marketing Company (4006.SR) SAU