Saudi - Delayed Quote
SAR
Almarai Company (2280.SR)
42.00
+0.14
(+0.33%)
At close: 3:14:38 PM GMT+3
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
Oct 29, 2026
43.00
43.00
41.66
41.86
41.86
708,427
Oct 28, 2026
43.10
43.10
41.60
42.92
42.92
743,561
Oct 27, 2026
42.46
43.50
42.00
42.66
42.66
982,612
Oct 26, 2026
43.80
43.80
40.96
42.46
42.46
906,429
Oct 25, 2026
41.14
41.18
39.62
41.00
41.00
683,360
Oct 22, 2026
40.52
41.14
40.06
41.14
41.14
596,288
Oct 21, 2026
41.56
41.56
40.58
41.16
41.16
530,098
Oct 20, 2026
42.00
42.00
41.22
41.56
41.56
410,206
Oct 19, 2026
42.54
42.64
41.64
42.00
42.00
562,548
Oct 18, 2026
43.00
43.34
42.08
42.54
42.54
480,013
Oct 15, 2026
42.70
43.12
42.54
43.04
43.04
455,570
Oct 14, 2026
43.28
43.38
42.72
43.00
43.00
624,223
Oct 13, 2026
43.50
43.92
43.40
43.68
43.68
386,040
Oct 12, 2026
43.52
43.78
43.22
43.50
43.50
496,817
Oct 11, 2026
43.20
44.34
43.20
43.86
43.86
620,475
Oct 8, 2026
45.28
45.40
44.10
44.44
44.44
1,035,402
Oct 7, 2026
45.32
45.74
45.00
45.28
45.28
542,680
Oct 6, 2026
44.10
45.30
44.00
45.28
45.28
735,378
Oct 5, 2026
43.66
43.76
42.68
43.76
43.76
296,428
Oct 4, 2026
43.20
43.80
43.20
43.60
43.60
313,493
Oct 1, 2026
43.50
43.50
41.84
42.00
42.00
767,051
Sep 30, 2026
43.50
43.50
42.90
43.50
43.50
606,204
Sep 29, 2026
43.22
43.50
42.80
43.50
43.50
504,437
Sep 28, 2026
43.50
43.94
43.14
43.22
43.22
777,346
Sep 27, 2026
44.30
44.36
43.58
43.62
43.62
413,686
Sep 24, 2026
45.26
45.26
44.30
44.40
44.40
318,390
Sep 22, 2026
45.16
45.26
44.84
45.26
45.26
543,055
Sep 21, 2026
45.42
45.56
44.84
44.94
44.94
548,227
Sep 20, 2026
45.34
45.66
45.10
45.50
45.50
167,406
Sep 17, 2026
45.10
45.96
45.08
45.68
45.68
1,550,518
Sep 16, 2026
46.98
46.98
45.50
45.68
45.68
845,356
Sep 15, 2026
46.90
46.90
45.82
46.66
46.66
1,025,341
Sep 14, 2026
47.18
47.28
46.76
46.94
46.94
1,041,534
Sep 13, 2026
47.70
47.78
46.50
46.88
46.88
414,291
Sep 10, 2026
47.70
47.78
47.48
47.72
47.72
578,748
Sep 9, 2026
46.96
47.74
46.76
47.74
47.74
888,178
Sep 8, 2026
46.70
47.34
46.64
46.96
46.96
475,920
Sep 7, 2026
47.50
47.60
46.60
46.92
46.92
706,402
Sep 6, 2026
47.32
47.60
47.08
47.44
47.44
457,416
Sep 3, 2026
47.32
47.60
47.08
47.44
47.44
457,416
Sep 2, 2026
48.02
48.32
47.44
47.50
47.50
513,822
Sep 1, 2026
49.00
49.34
48.02
48.10
48.10
798,050
Aug 31, 2026
49.50
49.58
49.00
49.00
49.00
1,139,307
Aug 30, 2026
49.94
49.94
49.24
49.26
49.26
136,395
Aug 27, 2026
49.06
49.90
48.80
49.90
49.90
1,003,486
Aug 26, 2026
48.10
49.38
48.10
49.08
49.08
804,462
Aug 25, 2026
48.42
48.64
48.04
48.30
48.30
824,392
Aug 24, 2026
48.20
48.46
47.96
48.20
48.20
865,286
Aug 23, 2026
48.24
48.72
48.16
48.30
48.30
331,710
Aug 20, 2026
48.30
48.64
48.00
48.24
48.24
337,272
Aug 19, 2026
48.00
48.60
47.90
48.46
48.46
354,685
Aug 18, 2026
47.88
48.66
47.88
48.44
48.44
709,985
Aug 17, 2026
48.76
48.88
47.80
48.18
48.18
519,996
Aug 16, 2026
48.20
48.20
48.20
48.20
48.20
-
Aug 13, 2026
47.50
48.28
47.50
48.20
48.20
493,414
Aug 12, 2026
47.70
47.88
47.30
47.70
47.70
363,955
Aug 11, 2026
48.30
48.40
47.46
47.70
47.70
514,625
Aug 10, 2026
47.80
48.70
47.80
48.30
48.30
692,054
Aug 9, 2026
47.30
47.88
47.30
47.80
47.80
112,982
Aug 6, 2026
48.48
48.48
47.24
47.24
47.24
445,093
Aug 5, 2026
48.00
48.60
47.82
48.48
48.48
1,002,043
Aug 4, 2026
47.42
48.00
47.18
48.00
48.00
686,566
Aug 3, 2026
46.26
47.90
46.26
47.54
47.54
516,125
Aug 2, 2026
46.42
47.24
46.34
46.94
46.94
266,860
Jul 30, 2026
45.98
46.40
45.98
46.40
46.40
234,176
Jul 29, 2026
45.96
46.40
45.72
46.40
46.40
843,779
Jul 28, 2026
45.82
46.20
45.72
46.00
46.00
517,517
Jul 27, 2026
45.20
46.14
45.10
46.08
46.08
571,620
Jul 26, 2026
46.08
46.16
45.10
45.10
45.10
86,837
Jul 23, 2026
46.06
46.32
45.74
46.18
46.18
387,074
Jul 22, 2026
45.94
46.08
45.36
46.08
46.08
284,060
Jul 21, 2026
46.20
46.34
45.76
45.94
45.94
249,802
Jul 20, 2026
45.50
46.48
45.50
46.48
46.48
419,977
Jul 19, 2026
46.52
46.52
45.52
45.80
45.80
144,372
Jul 16, 2026
46.58
46.86
46.30
46.58
46.58
311,091
Jul 15, 2026
46.30
46.72
46.30
46.64
46.64
1,373,933
Jul 14, 2026
46.18
46.60
46.16
46.58
46.58
1,053,723
Jul 13, 2026
46.12
46.74
46.06
46.50
46.50
449,084
Jul 12, 2026
46.76
46.86
46.24
46.52
46.52
414,191
Jul 9, 2026
46.60
46.98
46.30
46.76
46.76
723,385
Jul 8, 2026
46.92
47.20
46.10
46.60
46.60
560,452
Jul 7, 2026
46.30
47.30
46.28
46.98
46.98
706,533
Jul 6, 2026
45.62
46.30
45.56
46.12
46.12
1,204,668
Jul 5, 2026
46.00
46.30
44.30
45.62
45.62
866,691
Jul 2, 2026
46.18
47.30
46.04
47.18
47.18
2,356,528
Jul 1, 2026
45.00
46.26
44.90
46.20
46.20
582,681
Jun 30, 2026
44.80
45.56
44.30
45.48
45.48
1,635,601
Jun 29, 2026
44.84
44.90
44.44
44.80
44.80
501,364
Jun 28, 2026
44.72
45.30
44.70
44.82
44.82
210,773
Jun 25, 2026
45.04
45.44
44.70
44.92
44.92
1,070,221
Jun 24, 2026
45.26
46.14
45.10
45.88
45.88
743,003
Jun 23, 2026
45.66
45.66
45.22
45.26
45.26
385,278
Jun 22, 2026
46.10
46.20
45.50
45.50
45.50
456,451
Jun 21, 2026
45.22
46.68
45.12
46.10
46.10
1,376,999
Jun 18, 2026
45.40
45.86
45.16
45.46
45.46
1,182,207
Jun 17, 2026
45.12
45.40
44.86
45.40
45.40
616,090
Jun 16, 2026
45.14
45.60
45.10
45.56
45.56
453,055
Jun 15, 2026
46.00
46.00
45.12
45.12
45.12
784,832
Jun 14, 2026
45.78
46.24
45.78
46.20
46.20
520,744
Jun 11, 2026
45.44
46.24
45.44
45.76
45.76
1,035,832
Jun 10, 2026
45.84
46.20
45.50
45.50
45.50
1,082,229
Jun 9, 2026
44.74
46.02
44.74
45.90
45.90
988,854
Jun 8, 2026
44.74
45.36
44.32
45.10
45.10
1,041,038
Jun 7, 2026
45.10
45.30
44.68
45.00
45.00
307,444
Jun 4, 2026
45.00
45.64
44.96
45.10
45.10
967,134
Jun 3, 2026
44.70
45.76
44.70
45.30
45.30
984,151
Jun 2, 2026
44.98
45.16
44.66
44.72
44.72
741,099
Jun 1, 2026
45.80
46.00
44.72
45.00
45.00
1,430,468
May 31, 2026
46.08
46.50
45.88
46.10
46.10
1,074,493
May 21, 2026
44.80
46.10
44.48
46.10
46.10
4,607,693
May 20, 2026
43.40
44.84
43.28
44.74
44.74
1,885,379
May 19, 2026
42.70
43.84
42.70
43.22
43.22
1,234,150
May 18, 2026
43.70
43.70
42.68
42.78
42.78
1,007,302
May 17, 2026
43.20
43.86
43.16
43.70
43.70
369,140
May 14, 2026
43.68
44.04
43.22
43.32
43.32
1,055,484
May 13, 2026
44.22
44.60
43.68
43.68
43.68
869,692
May 12, 2026
45.22
45.22
44.22
44.34
44.34
2,072,717
May 11, 2026
41.28
45.22
41.12
45.22
45.22
7,106,061
May 10, 2026
41.20
41.46
40.86
41.12
41.12
525,396
May 7, 2026
41.16
41.32
40.86
41.10
41.10
3,935,708
May 6, 2026
41.00
41.20
40.42
41.10
41.10
1,311,466
May 5, 2026
41.42
41.42
40.22
40.88
40.88
1,752,777
May 4, 2026
41.38
41.38
41.38
41.38
41.38
-
May 3, 2026
41.50
41.58
41.26
41.38
41.38
1,460,140
Apr 30, 2026
41.62
41.80
41.38
41.38
41.38
1,356,247
Apr 29, 2026
41.36
41.98
41.36
41.96
41.96
683,623
Apr 28, 2026
41.82
41.86
41.24
41.32
41.32
1,719,473
Apr 27, 2026
42.00
42.14
41.76
41.76
41.76
960,137
Apr 26, 2026
41.74
42.10
41.54
42.00
42.00
784,189
Apr 23, 2026
42.82
42.88
41.70
41.70
41.70
1,716,767
Apr 22, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
43.52
43.52
42.60
42.72
42.72
1,490,143
Apr 21, 2026
44.12
44.50
43.80
43.98
42.83
872,173
Apr 20, 2026
44.22
44.56
44.00
44.10
42.95
1,047,243
Apr 19, 2026
44.00
44.54
43.96
44.22
43.06
1,022,398
Apr 16, 2026
43.54
43.84
43.40
43.76
42.62
1,017,440
Apr 15, 2026
43.56
43.68
43.18
43.54
42.40
1,156,885
Apr 14, 2026
43.12
43.60
43.04
43.56
42.42
780,813
Apr 13, 2026
42.90
43.50
42.64
43.12
41.99
1,354,188
Apr 12, 2026
42.60
43.02
42.30
42.96
41.84
348,058
Apr 9, 2026
42.80
42.80
42.54
42.80
41.68
667,823
Apr 8, 2026
43.18
43.46
42.58
42.80
41.68
1,134,043
Apr 7, 2026
43.60
43.60
42.22
42.50
41.39
1,075,061
Apr 6, 2026
44.50
44.50
43.62
43.66
42.52
606,149
Apr 5, 2026
44.00
44.52
44.00
44.48
43.32
935,922
Apr 2, 2026
43.60
44.22
43.60
43.94
42.79
437,871
Apr 1, 2026
43.92
44.10
43.50
43.70
42.56
911,908
Mar 31, 2026
43.60
44.30
43.60
43.90
42.75
792,826
Mar 30, 2026
42.78
43.42
42.78
43.40
42.27
342,962
Mar 29, 2026
42.78
43.42
42.78
43.40
42.27
342,962
Mar 26, 2026
42.80
43.08
42.30
42.74
41.62
650,154
Mar 25, 2026
42.20
42.80
42.20
42.80
41.68
532,322
Mar 24, 2026
42.54
42.90
42.10
42.18
41.08
968,494
Mar 16, 2026
42.00
42.86
42.00
42.86
41.74
817,526
Mar 15, 2026
43.00
43.06
42.28
42.50
41.39
237,931
Mar 12, 2026
43.20
43.72
42.92
43.00
41.88
1,543,837
Mar 11, 2026
43.32
43.98
42.72
43.20
42.07
488,989
Mar 10, 2026
43.48
43.72
43.24
43.32
42.19
572,334
Mar 9, 2026
43.48
43.78
42.72
43.50
42.36
859,837
Mar 8, 2026
42.46
43.50
42.32
43.48
42.34
799,313
Mar 5, 2026
41.00
42.90
41.00
42.44
41.33
950,180
Mar 4, 2026
41.30
41.72
40.90
41.08
40.01
547,702
Mar 3, 2026
40.04
41.36
40.04
41.02
39.95
1,012,510
Mar 2, 2026
41.50
41.50
39.98
40.86
39.79
960,630
Mar 1, 2026
38.20
41.50
38.18
41.50
40.41
742,008
Feb 26, 2026
40.58
40.58
39.86
39.86
38.82
1,877,580
Feb 25, 2026
41.22
41.28
40.14
40.54
39.48
884,102
Feb 24, 2026
41.62
41.68
40.86
41.18
40.10
1,015,238
Feb 23, 2026
42.50
42.80
41.42
41.60
40.51
895,639
Feb 19, 2026
42.68
43.72
42.28
42.50
41.39
1,148,625
Feb 18, 2026
42.46
42.74
42.24
42.68
41.56
415,430
Feb 17, 2026
42.56
42.56
42.06
42.46
41.35
357,491
Feb 16, 2026
42.58
43.00
42.28
42.56
41.45
634,617
Feb 15, 2026
42.42
42.62
42.36
42.56
41.45
207,166
Feb 12, 2026
42.16
42.44
41.98
42.42
41.31
385,938
Feb 11, 2026
42.50
42.50
41.90
42.16
41.06
517,627
Feb 10, 2026
42.10
42.56
41.90
42.50
41.39
633,453
Feb 9, 2026
42.42
42.54
41.80
42.10
41.00
393,245
Feb 8, 2026
42.00
42.46
41.74
42.40
41.29
624,865
Feb 5, 2026
42.20
42.26
41.58
41.74
40.65
689,458
Feb 4, 2026
42.58
42.58
42.10
42.16
41.06
726,485
Feb 3, 2026
42.82
43.06
42.08
42.58
41.47
999,983
Feb 2, 2026
42.50
42.96
41.78
42.96
41.84
1,183,076
Feb 1, 2026
44.04
44.10
42.60
43.04
41.91
617,869
Jan 29, 2026
44.78
44.84
44.06
44.10
42.95
704,894
Jan 28, 2026
45.10
45.10
44.54
44.74
43.57
431,950
Jan 27, 2026
45.10
45.20
44.58
45.10
43.92
1,075,894
Jan 26, 2026
45.40
45.50
44.72
45.16
43.98
765,817
Jan 25, 2026
43.76
45.60
43.74
45.40
44.21
780,679
Jan 22, 2026
42.92
43.78
42.92
43.78
42.64
951,597
Jan 21, 2026
42.96
43.08
42.54
42.90
41.78
749,529
Jan 20, 2026
43.26
43.38
42.80
42.98
41.86
544,599
Jan 19, 2026
43.62
43.62
42.82
43.26
42.13
348,110
Jan 18, 2026
43.60
44.18
43.44
43.62
42.48
256,742
Jan 15, 2026
44.28
44.28
43.16
43.20
42.07
661,581
Jan 14, 2026
44.08
45.14
44.00
44.18
43.02
1,123,201
Jan 13, 2026
43.24
44.24
43.22
44.06
42.91
697,250
Jan 12, 2026
41.70
43.62
41.70
43.62
42.48
1,119,438
Jan 11, 2026
41.76
41.98
41.48
41.70
40.61
708,051
Jan 8, 2026
41.80
41.88
41.42
41.50
40.41
507,391
Jan 7, 2026
42.50
42.50
41.26
41.80
40.71
881,806
Jan 6, 2026
42.04
42.18
41.20
41.42
40.34
651,061
Jan 5, 2026
43.20
43.60
41.70
41.90
40.80
745,537
Jan 4, 2026
44.00
44.18
43.30
43.42
42.28
200,416
Jan 1, 2026
43.10
44.40
43.10
44.30
43.14
121,620
Dec 31, 2025
42.46
43.26
42.46
43.26
42.13
353,012
Dec 30, 2025
43.12
43.12
42.06
42.46
41.35
327,488
Dec 29, 2025
42.76
43.14
42.44
43.14
42.01
204,051
Dec 28, 2025
43.00
43.02
42.46
42.76
41.64
188,190
Dec 25, 2025
42.70
43.06
42.10
42.98
41.86
363,813
Dec 24, 2025
43.20
43.30
42.70
42.70
41.58
1,213,052
Dec 23, 2025
43.30
43.44
43.02
43.36
42.23
770,384
Dec 22, 2025
43.42
43.70
43.22
43.52
42.38
390,403
Dec 21, 2025
43.48
43.90
43.24
43.42
42.28
272,808
Dec 18, 2025
43.52
43.80
43.02
43.20
42.07
1,914,243
Dec 17, 2025
43.80
44.06
43.38
43.50
42.36
767,771
Dec 16, 2025
44.64
45.24
44.12
44.14
42.99
936,636
Dec 15, 2025
44.48
44.84
44.00
44.78
43.61
881,605
Dec 14, 2025
44.08
45.44
43.82
44.48
43.32
740,539
Dec 11, 2025
44.12
44.20
43.74
43.86
42.71
690,842
Dec 10, 2025
43.90
44.12
43.82
44.00
42.85
463,255
Dec 9, 2025
44.00
44.02
43.76
43.80
42.65
699,982
Dec 8, 2025
44.10
44.12
43.74
44.00
42.85
448,681
Dec 7, 2025
44.16
44.20
43.82
44.14
42.99
127,234
Dec 4, 2025
44.32
44.72
44.06
44.20
43.04
474,130
Dec 3, 2025
43.76
44.20
43.50
44.20
43.04
387,273
Dec 2, 2025
44.36
44.42
43.70
43.70
42.56
477,550
Dec 1, 2025
44.40
44.48
43.54
44.14
42.99
672,418
Nov 30, 2025
44.70
44.70
44.18
44.40
43.24
147,332
Nov 27, 2025
44.58
45.00
44.50
44.70
43.53
428,222
Nov 26, 2025
45.50
45.56
44.38
44.54
43.38
1,008,429
Nov 25, 2025
46.10
46.30
45.50
45.50
44.31
283,422
Nov 24, 2025
46.46
46.52
46.02
46.02
44.82
830,116
Nov 23, 2025
46.98
46.98
46.42
46.44
45.23
71,337
Nov 20, 2025
46.68
46.92
46.40
46.92
45.69
437,665
Nov 19, 2025
47.30
47.44
46.62
46.62
45.40
277,041
Nov 18, 2025
46.34
47.26
46.00
47.26
46.02
653,326
Nov 17, 2025
46.36
46.60
46.12
46.22
45.01
298,580
Nov 16, 2025
47.00
47.02
46.32
46.36
45.15
127,611
Nov 13, 2025
47.60
47.68
47.02
47.02
45.79
235,951
Nov 12, 2025
47.20
47.76
47.18
47.40
46.16
451,966
Nov 11, 2025
47.48
47.62
47.00
47.12
45.89
414,340
Nov 10, 2025
47.60
47.98
47.34
47.44
46.20
701,760
Nov 9, 2025
47.90
47.90
47.26
47.54
46.30
186,214
Nov 6, 2025
47.70
48.18
47.62
47.94
46.69
534,180
Nov 5, 2025
48.10
48.36
47.62
47.62
46.37
489,187
Nov 4, 2025
48.50
48.66
48.04
48.04
46.78
352,480
Nov 3, 2025
48.70
48.70
48.32
48.40
47.13
437,778
Nov 2, 2025
49.10
49.20
48.48
48.50
47.23
409,058
