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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	14.63	14.27	14.27	14.68	14.27	36,721
November 26, 2025	14.52	14.63	14.63	14.98	14.2	77,884
November 25, 2025	15.11	14.51	14.51	15.31	14.4	76,985
November 24, 2025	15.46	15.14	15.14	15.46	15.11	40,514
November 23, 2025	15.32	15.46	15.46	15.5	15.2	26,302
November 20, 2025	15.17	15.26	15.26	15.46	15.17	46,027
November 19, 2025	15.11	15.11	15.11	15.5	15.1	13,776
November 18, 2025	15.06	15.21	15.21	15.29	15.06	8,952
November 17, 2025	15.25	15.06	15.06	15.27	15.05	33,619
November 16, 2025	15.35	15.32	15.32	15.35	15.25	39,644
November 13, 2025	15.79	15.38	15.38	15.79	15.32	51,792
November 12, 2025	15.57	15.66	15.66	15.83	15.5	26,926
November 11, 2025	15.98	15.56	15.56	15.98	15.48	56,771
November 10, 2025	15.6	15.77	15.77	15.83	15.5	33,558
November 09, 2025	15.88	15.6	15.6	15.88	15.4	21,663
November 06, 2025	15.84	15.86	15.86	15.97	15.8	60,706
November 05, 2025	15.9	15.86	15.86	15.98	15.8	48,641
November 04, 2025	16.59	15.9	15.9	16.59	15.9	51,014
November 03, 2025	16.5	16.31	16.31	16.64	16.3	37,888
November 02, 2025	16.68	16.64	16.64	16.69	16.59	7,700
October 30, 2025	16.71	16.58	16.58	16.85	16.58	56,397
October 29, 2025	16.84	16.76	16.76	16.99	16.64	47,408
October 28, 2025	16.72	16.8	16.8	16.85	16.7	8,305
October 27, 2025	16.87	16.72	16.72	16.99	16.7	50,042
October 26, 2025	16.56	16.86	16.86	17.12	16.56	113,427
October 23, 2025	16.36	16.56	16.56	16.61	16.36	66,860

Saudi Marketing Company (4006.SR) SAU