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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	16.8	17.12	17.12	17.18	16.72	268,754
July 29, 2025	17.02	16.81	16.81	17.19	16.8	32,978
July 28, 2025	17.21	17.04	17.04	17.37	17.04	22,011
July 27, 2025	17.1	17.02	17.02	17.3	17.02	45,145
July 24, 2025	16.92	16.98	16.98	17.08	16.92	10,710
July 23, 2025	16.6	16.92	16.92	17.15	16.55	54,259
July 22, 2025	16.9	16.6	16.6	16.92	16.6	35,266
July 21, 2025	17.2	16.9	16.9	17.2	16.84	38,313
July 20, 2025	17.89	17.25	17.25	17.92	17.09	58,145
July 17, 2025	17.1	17.6	17.6	17.74	17.1	64,299
July 16, 2025	17.55	17.24	17.24	17.69	17.06	31,978
July 15, 2025	17.8	17.64	17.64	17.8	17.55	22,983
July 14, 2025	17.85	17.77	17.77	17.92	17.56	56,560
July 13, 2025	18.3	17.84	17.84	18.3	17.84	171,078
July 10, 2025	18.02	18.24	18.24	18.27	18.02	42,351
July 09, 2025	18.02	18.01	18.01	18.13	18	34,526
July 08, 2025	18.14	18.04	18.04	18.2	17.94	37,790
July 07, 2025	18.17	18.23	18.23	18.25	18.13	45,414
July 06, 2025	18.06	18.17	18.17	18.23	18.01	33,345
July 03, 2025	17.99	18.06	18.06	18.18	17.9	83,011
July 02, 2025	18	18.05	18.05	18.13	17.94	52,128
July 01, 2025	18.44	18.01	18.01	18.59	18.01	79,242
June 30, 2025	17.58	18.44	18.44	18.5	17.5	417,783
June 29, 2025	17.28	17.6	17.6	17.65	17.18	256,179
June 26, 2025	16.8	17	17	17.04	16.62	122,065
June 25, 2025	16.56	16.8	16.8	16.92	16.36	63,295
June 24, 2025	16.2	16.54	16.54	16.6	15.92	246,263
June 23, 2025	15.34	15.64	15.64	15.76	15.34	93,260
June 22, 2025	15.48	15.3	15.3	15.94	15.2	103,890
June 19, 2025	15.2	15.4	15.4	15.56	15.04	226,789
June 18, 2025	16.2	15.32	15.32	16.2	15.3	310,654
June 17, 2025	17.18	16.48	16.48	17.2	16.44	649,482

Saudi Marketing Company (4006.SR) SAU