Saudi - Delayed Quote
SAR
Saudi Basic Industries Corporation (2010.SR)
46.26
-0.82
(-1.74%)
As of 1:39:02 PM GMT+3. Market Open.
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
47.00
47.00
45.84
46.10
46.10
595,819
Oct 29, 2026
47.40
47.64
46.72
47.08
47.08
1,492,792
Oct 28, 2026
47.50
47.60
46.16
47.26
47.26
1,493,617
Oct 27, 2026
46.12
47.76
45.74
47.68
47.68
3,227,183
Oct 26, 2026
43.50
46.20
43.36
46.10
46.10
3,424,754
Oct 25, 2026
43.90
45.00
42.64
43.00
43.00
1,863,258
Oct 22, 2026
44.88
45.00
43.72
43.72
43.72
2,065,760
Oct 21, 2026
44.00
45.40
43.76
45.40
45.40
1,825,119
Oct 20, 2026
45.10
45.24
44.00
44.00
44.00
1,472,475
Oct 19, 2026
45.70
45.72
45.00
45.26
45.26
2,151,858
Oct 18, 2026
44.48
45.80
44.36
45.72
45.72
1,538,891
Oct 15, 2026
44.70
44.78
44.00
44.56
44.56
1,695,008
Oct 14, 2026
45.26
45.36
44.70
44.70
44.70
1,277,780
Oct 13, 2026
45.70
45.80
45.32
45.32
45.32
875,798
Oct 12, 2026
45.88
46.20
45.34
45.70
45.70
1,147,190
Oct 11, 2026
45.80
46.50
45.10
46.50
46.50
967,488
Oct 8, 2026
46.52
46.52
45.70
45.80
45.80
1,980,040
Oct 7, 2026
46.74
46.96
46.40
46.56
46.56
704,820
Oct 6, 2026
47.10
47.30
46.62
46.64
46.64
1,131,864
Oct 5, 2026
46.52
47.00
46.08
47.00
47.00
1,061,210
Oct 4, 2026
45.90
46.72
45.90
46.52
46.52
729,793
Oct 1, 2026
46.28
46.30
45.70
45.82
45.82
1,234,665
Sep 30, 2026
46.50
46.60
46.02
46.06
46.06
1,463,629
Sep 29, 2026
47.44
47.44
46.40
46.40
46.40
1,616,696
Sep 28, 2026
47.52
47.60
47.00
47.48
47.48
1,174,210
Sep 27, 2026
47.24
47.64
47.24
47.64
47.64
576,739
Sep 24, 2026
47.90
47.94
47.20
47.20
47.20
1,271,893
Sep 22, 2026
47.50
48.22
47.50
47.90
47.90
1,239,643
Sep 21, 2026
47.50
47.54
47.04
47.50
47.50
2,065,342
Sep 20, 2026
47.98
47.98
47.32
47.52
47.52
915,606
Sep 17, 2026
48.02
48.18
47.44
48.00
48.00
2,732,786
Sep 16, 2026
48.10
48.38
47.96
48.04
48.04
1,639,367
Sep 15, 2026
48.58
48.68
48.00
48.16
48.16
1,534,383
Sep 14, 2026
49.50
49.50
48.54
48.58
48.58
1,900,423
Sep 13, 2026
49.80
49.80
48.92
49.50
49.50
1,487,218
Sep 10, 2026
49.80
50.05
49.64
49.80
49.80
1,223,519
Sep 9, 2026
49.54
49.90
49.48
49.48
49.48
884,761
Sep 8, 2026
49.40
49.58
49.34
49.58
49.58
955,079
Sep 7, 2026
49.94
50.10
49.36
49.36
49.36
1,282,428
Sep 6, 2026
49.52
49.74
49.42
49.44
49.44
1,321,237
Sep 3, 2026
49.52
49.74
49.42
49.44
49.44
1,321,237
Sep 2, 2026
49.80
49.98
49.50
49.50
49.50
1,318,955
Sep 1, 2026
49.70
50.15
49.58
49.78
49.78
1,430,397
Aug 31, 2026
50.25
50.35
49.44
49.44
49.44
3,000,872
Aug 30, 2026
50.20
50.35
50.15
50.30
50.30
423,912
Aug 27, 2026
50.45
50.60
50.10
50.10
50.10
1,660,644
Aug 26, 2026
50.30
50.50
50.15
50.35
50.35
1,167,768
Aug 25, 2026
50.95
50.95
50.30
50.30
50.30
1,406,813
Aug 24, 2026
50.20
51.15
50.15
50.95
50.95
1,987,164
Aug 23, 2026
49.54
50.30
49.54
50.15
50.15
1,334,017
Aug 20, 2026
49.50
49.64
49.40
49.50
49.50
1,295,184
Aug 19, 2026
49.60
49.84
49.42
49.50
49.50
870,902
Aug 18, 2026
49.70
50.30
49.60
49.60
49.60
1,813,466
Aug 17, 2026
50.10
50.10
49.56
49.62
49.62
1,272,940
Aug 16, 2026
49.20
49.20
49.20
49.20
49.20
-
Aug 13, 2026
49.82
49.92
49.20
49.20
49.20
1,946,805
Aug 12, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
50.55
50.55
49.64
49.64
49.64
2,770,165
Aug 11, 2026
51.00
51.70
51.00
51.20
50.10
1,800,165
Aug 10, 2026
51.20
51.30
50.85
51.00
49.90
1,576,318
Aug 9, 2026
50.80
51.30
50.65
51.15
50.05
781,305
Aug 6, 2026
51.00
51.20
50.55
50.55
49.46
1,640,351
Aug 5, 2026
51.30
51.75
50.95
51.00
49.90
1,599,699
Aug 4, 2026
51.00
52.00
50.95
51.30
50.20
2,413,536
Aug 3, 2026
50.25
51.25
50.10
50.95
49.86
2,079,847
Aug 2, 2026
49.90
50.50
49.76
50.05
48.97
1,259,490
Jul 30, 2026
49.80
49.84
49.42
49.60
48.53
1,608,197
Jul 29, 2026
51.20
51.30
49.10
49.86
48.79
3,681,644
Jul 28, 2026
51.80
51.90
51.10
51.30
50.20
1,418,045
Jul 27, 2026
52.20
52.65
51.80
51.85
50.74
1,802,148
Jul 26, 2026
52.60
52.60
52.15
52.25
51.13
376,708
Jul 23, 2026
53.30
53.30
52.70
52.90
51.76
1,220,265
Jul 22, 2026
52.10
53.35
52.05
53.35
52.20
1,591,521
Jul 21, 2026
52.00
52.45
51.75
52.20
51.08
945,603
Jul 20, 2026
52.05
52.05
51.75
52.05
50.93
1,563,406
Jul 19, 2026
52.40
52.45
51.85
52.05
50.93
588,033
Jul 16, 2026
52.05
52.40
51.85
52.40
51.27
573,998
Jul 15, 2026
52.35
52.75
52.00
52.00
50.88
1,043,782
Jul 14, 2026
52.50
52.55
51.80
52.35
51.23
1,396,903
Jul 13, 2026
52.25
53.10
52.10
52.50
51.37
2,057,213
Jul 12, 2026
51.65
52.25
51.65
52.20
51.08
731,259
Jul 9, 2026
52.45
52.45
51.55
51.55
50.44
1,132,036
Jul 8, 2026
51.70
52.50
51.50
52.50
51.37
1,637,723
Jul 7, 2026
51.85
52.05
51.60
51.60
50.49
1,456,441
Jul 6, 2026
52.00
52.05
51.50
51.80
50.69
920,122
Jul 5, 2026
51.90
52.00
51.55
52.00
50.88
672,910
Jul 2, 2026
52.45
52.45
51.75
51.75
50.64
1,356,180
Jul 1, 2026
51.60
52.50
51.60
52.45
51.32
1,456,101
Jun 30, 2026
52.10
52.60
51.45
51.55
50.44
2,515,582
Jun 29, 2026
53.25
53.35
51.60
52.10
50.98
2,222,918
Jun 28, 2026
53.10
53.85
53.10
53.15
52.01
699,311
Jun 25, 2026
53.90
53.90
53.10
53.10
51.96
1,927,725
Jun 24, 2026
53.55
54.10
53.40
53.45
52.30
1,883,937
Jun 23, 2026
54.05
54.05
53.35
53.40
52.25
1,567,029
Jun 22, 2026
54.10
54.30
53.70
54.10
52.94
1,038,754
Jun 21, 2026
54.35
54.60
53.65
54.00
52.84
1,876,898
Jun 18, 2026
54.95
55.05
54.20
54.20
53.04
3,357,505
Jun 17, 2026
55.60
55.60
54.70
54.95
53.77
1,694,370
Jun 16, 2026
55.50
56.00
55.50
55.60
54.41
1,306,863
Jun 15, 2026
55.80
56.00
55.30
55.50
54.31
1,544,868
Jun 14, 2026
55.80
56.00
55.50
55.75
54.55
898,045
Jun 11, 2026
55.15
55.70
55.05
55.30
54.11
1,401,375
Jun 10, 2026
56.35
56.35
54.90
55.20
54.01
2,757,613
Jun 9, 2026
56.05
57.70
55.95
56.30
55.09
3,712,829
Jun 8, 2026
55.60
56.15
55.25
55.90
54.70
1,443,447
Jun 7, 2026
55.90
56.00
55.50
55.75
54.55
551,638
Jun 4, 2026
56.25
56.40
55.95
55.95
54.75
1,269,898
Jun 3, 2026
56.90
57.00
55.95
56.25
55.04
2,242,245
Jun 2, 2026
55.80
57.15
55.75
56.95
55.73
2,446,167
Jun 1, 2026
56.25
56.25
55.70
55.70
54.50
2,269,586
May 31, 2026
57.05
57.10
55.70
56.30
55.09
2,985,414
May 21, 2026
58.00
58.00
57.20
57.20
55.97
4,476,187
May 20, 2026
58.70
58.85
58.10
58.10
56.85
1,806,739
May 19, 2026
59.00
59.00
58.35
58.70
57.44
1,559,486
May 18, 2026
59.40
59.45
58.65
59.00
57.73
1,767,963
May 17, 2026
60.80
60.80
59.30
59.40
58.12
998,234
May 14, 2026
61.45
61.50
60.50
60.90
59.59
1,690,516
May 13, 2026
60.90
61.65
60.90
61.55
60.23
2,815,625
May 12, 2026
60.20
61.40
60.20
61.25
59.93
3,734,679
May 11, 2026
59.45
60.55
59.15
60.20
58.91
3,149,675
May 10, 2026
59.50
59.60
59.00
59.00
57.73
1,108,605
May 7, 2026
59.30
59.65
58.80
59.60
58.32
2,015,713
May 6, 2026
61.30
61.30
59.30
59.30
58.03
2,084,089
May 5, 2026
61.10
61.55
60.50
60.80
59.49
1,593,286
May 4, 2026
61.25
61.25
61.25
61.25
59.93
-
May 3, 2026
61.25
61.75
61.05
61.25
59.93
982,919
Apr 30, 2026
60.95
62.50
60.60
61.25
59.93
2,502,287
Apr 29, 2026
60.95
61.25
60.60
61.15
59.84
1,355,374
Apr 28, 2026
61.10
61.55
60.75
60.85
59.54
2,191,046
Apr 27, 2026
58.60
61.20
58.35
61.20
59.89
4,343,800
Apr 26, 2026
57.65
58.65
57.35
58.40
57.15
945,366
Apr 23, 2026
57.80
58.00
56.85
57.30
56.07
2,950,799
Apr 22, 2026
58.30
58.50
57.60
58.00
56.75
1,922,213
Apr 21, 2026
58.75
59.00
57.95
58.35
57.10
2,034,234
Apr 20, 2026
59.75
59.90
58.75
58.75
57.49
1,701,773
Apr 19, 2026
60.00
60.15
59.45
59.90
58.61
881,511
Apr 16, 2026
60.90
60.90
60.05
60.20
58.91
1,760,561
Apr 15, 2026
60.95
61.20
60.60
60.95
59.64
1,980,044
Apr 14, 2026
59.75
61.00
59.70
61.00
59.69
2,344,032
Apr 13, 2026
59.15
59.95
59.10
59.80
58.52
1,285,621
Apr 12, 2026
59.40
59.90
59.25
59.40
58.12
747,273
Apr 9, 2026
59.25
60.10
59.05
60.05
58.76
2,027,888
Apr 8, 2026
60.00
60.30
58.50
59.25
57.98
3,347,250
Apr 7, 2026
59.90
60.30
58.30
59.35
58.07
2,872,089
Apr 6, 2026
60.10
60.90
59.80
60.90
59.59
1,684,954
Apr 5, 2026
59.00
60.25
58.65
60.05
58.76
1,982,612
Apr 2, 2026
59.55
60.10
59.35
59.55
58.27
2,980,346
Apr 1, 2026
60.30
60.90
59.05
59.55
58.27
3,569,704
Mar 31, 2026
59.25
61.00
58.60
60.30
59.00
4,179,091
Mar 30, 2026
58.95
59.10
58.40
58.40
57.15
980,762
Mar 29, 2026
58.95
59.10
58.40
58.40
57.15
980,762
Mar 26, 2026
58.00
59.50
57.75
58.95
57.68
3,454,174
Mar 25, 2026
57.30
58.05
57.30
58.00
56.75
2,191,581
Mar 24, 2026
57.10
58.40
57.00
57.00
55.78
4,186,007
Mar 16, 2026
56.50
57.30
56.30
57.10
55.87
2,049,742
Mar 15, 2026
57.85
57.85
56.50
56.50
55.29
958,951
Mar 12, 2026
57.50
58.65
57.20
57.85
56.61
4,669,262
Mar 11, 2026
56.95
57.85
56.65
57.50
56.26
1,892,942
Mar 10, 2026
57.45
58.00
56.50
56.70
55.48
3,262,721
Mar 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
60.00
60.00
58.10
58.90
57.63
4,889,770
Mar 8, 2026
57.30
59.80
56.65
59.70
56.95
5,160,820
Mar 5, 2026
54.85
55.95
54.30
55.30
52.75
2,092,862
Mar 4, 2026
54.70
56.65
53.95
53.95
51.46
3,804,272
Mar 3, 2026
52.20
54.45
52.20
54.40
51.89
1,859,451
Mar 2, 2026
52.20
52.90
51.50
52.20
49.80
1,973,913
Mar 1, 2026
50.30
53.90
50.30
52.30
49.89
1,566,135
Feb 26, 2026
54.80
54.95
53.40
54.20
51.70
2,757,576
Feb 25, 2026
55.35
55.50
54.25
54.80
52.28
1,396,981
Feb 24, 2026
55.80
55.80
54.90
55.40
52.85
1,146,019
Feb 23, 2026
55.40
56.30
55.30
56.05
53.47
1,398,381
Feb 19, 2026
56.70
56.70
55.30
55.40
52.85
1,877,293
Feb 18, 2026
56.50
57.00
56.35
56.75
54.14
719,846
Feb 17, 2026
57.20
57.20
56.10
57.05
54.42
1,596,824
Feb 16, 2026
57.85
57.85
57.10
57.30
54.66
1,263,805
Feb 15, 2026
57.95
58.00
57.45
57.90
55.23
1,001,835
Feb 12, 2026
56.50
58.10
56.30
58.00
55.33
3,623,175
Feb 11, 2026
57.00
57.00
56.00
56.50
53.90
1,207,219
Feb 10, 2026
55.50
57.20
55.20
57.05
54.42
2,760,779
Feb 9, 2026
55.40
55.60
54.75
55.60
53.04
1,120,335
Feb 8, 2026
55.60
56.00
55.10
55.40
52.85
673,156
Feb 5, 2026
55.85
55.85
54.70
55.50
52.94
1,957,058
Feb 4, 2026
55.35
56.45
55.10
55.85
53.28
2,153,818
Feb 3, 2026
55.00
55.50
54.80
55.35
52.80
1,262,782
Feb 2, 2026
54.80
55.20
54.50
54.85
52.32
1,934,304
Feb 1, 2026
57.00
57.05
54.65
55.55
52.99
1,588,884
Jan 29, 2026
57.50
57.50
56.50
56.85
54.23
1,718,973
Jan 28, 2026
57.60
58.00
57.00
57.40
54.76
1,608,646
Jan 27, 2026
55.95
57.55
55.80
57.55
54.90
2,525,639
Jan 26, 2026
55.80
56.35
55.55
56.00
53.42
1,524,734
Jan 25, 2026
56.05
56.40
55.60
55.85
53.28
954,047
Jan 22, 2026
54.80
56.05
54.80
56.05
53.47
1,608,208
Jan 21, 2026
53.35
54.80
53.00
54.80
52.28
1,530,683
Jan 20, 2026
54.35
54.90
53.35
53.45
50.99
1,661,567
Jan 19, 2026
56.00
56.00
54.45
54.55
52.04
1,325,299
Jan 18, 2026
55.35
56.05
55.05
56.00
53.42
1,440,393
Jan 15, 2026
55.55
55.55
54.60
55.35
52.80
1,666,126
Jan 14, 2026
55.00
56.00
54.40
55.55
52.99
2,472,701
Jan 13, 2026
55.00
55.15
54.05
55.00
52.47
2,241,271
Jan 12, 2026
52.75
55.50
52.75
54.95
52.42
4,051,399
Jan 11, 2026
50.60
52.70
50.40
52.70
50.27
2,164,669
Jan 8, 2026
50.55
50.90
48.20
50.90
48.56
3,636,187
Jan 7, 2026
50.00
51.00
49.84
50.65
48.32
2,658,560
Jan 6, 2026
49.96
50.00
49.52
49.74
47.45
1,365,733
Jan 5, 2026
50.55
50.85
49.54
49.96
47.66
4,215,583
Jan 4, 2026
51.40
51.40
50.20
50.55
48.22
1,071,261
Jan 1, 2026
51.40
51.80
51.30
51.40
49.03
857,817
Dec 31, 2025
51.20
51.65
51.00
51.30
48.94
930,626
Dec 30, 2025
51.95
51.95
50.65
51.20
48.84
1,302,280
Dec 29, 2025
51.20
52.20
51.20
51.95
49.56
1,352,755
Dec 28, 2025
52.15
52.20
51.20
51.20
48.84
960,225
Dec 25, 2025
52.35
52.45
52.10
52.15
49.75
375,052
Dec 24, 2025
52.95
52.95
52.20
52.45
50.03
498,452
Dec 23, 2025
52.40
52.80
52.15
52.80
50.37
856,874
Dec 22, 2025
52.35
52.50
52.10
52.40
49.99
795,500
Dec 21, 2025
52.75
53.35
52.10
52.30
49.89
1,049,718
Dec 18, 2025
52.40
52.95
52.10
52.75
50.32
2,938,635
Dec 17, 2025
52.60
52.80
51.75
52.40
49.99
1,625,664
Dec 16, 2025
53.45
53.65
52.50
52.60
50.18
1,809,818
Dec 15, 2025
54.00
54.00
53.30
53.30
50.84
1,525,296
Dec 14, 2025
55.00
55.00
54.00
54.00
51.51
895,159
Dec 11, 2025
54.70
55.15
54.55
54.65
52.13
815,566
Dec 10, 2025
54.50
54.70
54.30
54.40
51.89
928,398
Dec 9, 2025
54.80
54.90
54.35
54.50
51.99
1,186,643
Dec 8, 2025
55.50
55.50
54.75
55.00
52.47
626,899
Dec 7, 2025
54.95
55.35
54.70
55.20
52.66
336,608
Dec 4, 2025
55.00
55.65
54.65
54.95
52.42
846,146
Dec 3, 2025
54.50
55.00
54.25
54.95
52.42
1,658,293
Dec 2, 2025
54.65
54.95
54.20
54.50
51.99
791,176
Dec 1, 2025
54.15
54.65
54.15
54.65
52.13
1,091,133
Nov 30, 2025
55.35
55.50
54.00
54.00
51.51
865,838
Nov 27, 2025
55.75
55.90
55.15
55.15
52.61
836,860
Nov 26, 2025
55.45
55.95
54.95
55.75
53.18
1,225,519
Nov 25, 2025
55.80
56.20
55.15
55.50
52.94
1,292,460
Nov 24, 2025
56.40
56.45
55.75
55.75
53.18
4,054,591
Nov 23, 2025
56.55
56.80
56.40
56.40
53.80
367,788
Nov 20, 2025
56.90
57.30
56.45
56.55
53.94
694,639
Nov 19, 2025
57.40
57.45
56.75
56.75
54.14
938,268
Nov 18, 2025
56.80
57.40
56.55
57.40
54.76
902,250
Nov 17, 2025
56.40
56.90
56.30
56.70
54.09
1,028,230
Nov 16, 2025
56.90
56.90
56.20
56.50
53.90
621,710
Nov 13, 2025
57.80
57.80
56.90
56.90
54.28
1,168,608
Nov 12, 2025
57.60
57.95
57.60
57.80
55.14
474,972
Nov 11, 2025
57.85
58.05
57.45
57.60
54.95
741,887
Nov 10, 2025
57.50
58.45
57.40
57.75
55.09
1,189,579
Nov 9, 2025
58.00
58.05
57.10
57.45
54.80
896,630
Nov 6, 2025
58.40
58.45
57.95
58.00
55.33
1,454,337
Nov 5, 2025
58.85
58.85
58.30
58.30
55.61
1,224,178
Nov 4, 2025
58.70
58.85
58.10
58.75
56.04
2,382,597
Nov 3, 2025
59.80
59.85
57.90
58.70
56.00
3,728,143
Nov 2, 2025
60.40
60.85
59.80
59.80
57.05
1,216,125
