Saudi Advanced Industries Company (2120.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 03:19PM AST. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 29 May 2024 | 43.00 | 43.35 | 42.50 | 43.05 | 43.05 | 617,311 |
| 28 May 2024 | 43.90 | 43.95 | 42.80 | 42.80 | 42.80 | 1,027,696 |
| 27 May 2024 | 42.35 | 43.80 | 42.35 | 43.70 | 43.70 | 1,457,295 |
| 26 May 2024 | 42.50 | 42.90 | 41.95 | 42.30 | 42.30 | 694,958 |
| 23 May 2024 | 42.90 | 43.35 | 42.30 | 42.65 | 42.65 | 938,490 |
| 22 May 2024 | 42.75 | 43.15 | 42.30 | 42.85 | 42.85 | 523,280 |
| 21 May 2024 | 42.90 | 43.90 | 42.40 | 42.70 | 42.70 | 1,159,978 |
| 20 May 2024 | 42.50 | 43.10 | 41.40 | 43.00 | 43.00 | 2,060,979 |
| 19 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 16 May 2024 | 45.15 | 46.15 | 44.50 | 44.90 | 44.90 | 2,033,126 |
| 15 May 2024 | 45.50 | 45.80 | 44.55 | 45.05 | 45.05 | 2,005,932 |
| 14 May 2024 | 45.25 | 46.10 | 44.50 | 44.90 | 44.90 | 2,497,210 |
| 13 May 2024 | 46.65 | 46.90 | 45.20 | 45.20 | 45.20 | 2,679,455 |
| 12 May 2024 | 44.90 | 46.35 | 44.20 | 46.35 | 46.35 | 3,187,955 |
| 09 May 2024 | 45.30 | 45.85 | 44.50 | 44.90 | 44.90 | 2,954,226 |
| 08 May 2024 | 43.10 | 45.30 | 43.10 | 45.10 | 45.10 | 2,462,841 |
| 07 May 2024 | 44.00 | 44.55 | 43.10 | 43.20 | 43.20 | 1,661,855 |
| 06 May 2024 | 42.05 | 43.95 | 42.00 | 43.95 | 43.95 | 1,577,918 |
| 05 May 2024 | 43.80 | 43.80 | 42.40 | 42.60 | 42.60 | 1,308,093 |
| 02 May 2024 | 44.60 | 44.60 | 43.00 | 43.85 | 43.85 | 1,369,896 |
| 01 May 2024 | 44.25 | 44.95 | 43.60 | 44.20 | 44.20 | 1,585,606 |
| 30 Apr 2024 | 43.15 | 44.95 | 42.50 | 44.25 | 44.25 | 3,475,600 |
| 29 Apr 2024 | 41.30 | 43.10 | 41.00 | 42.80 | 42.80 | 2,847,850 |
| 28 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 25 Apr 2024 | 44.25 | 44.30 | 42.65 | 42.90 | 42.90 | 2,644,656 |
| 24 Apr 2024 | 45.95 | 45.95 | 42.00 | 44.00 | 44.00 | 5,418,160 |
| 23 Apr 2024 | 46.20 | 47.00 | 45.50 | 45.70 | 45.70 | 2,329,451 |
| 22 Apr 2024 | 47.00 | 47.10 | 45.50 | 45.90 | 45.90 | 2,866,134 |
| 21 Apr 2024 | 48.00 | 48.50 | 46.30 | 47.00 | 47.00 | 2,598,479 |
| 18 Apr 2024 | 47.20 | 48.65 | 46.30 | 47.60 | 47.60 | 3,489,112 |
| 17 Apr 2024 | 48.40 | 49.40 | 46.75 | 46.90 | 46.90 | 7,718,820 |
| 16 Apr 2024 | 45.20 | 46.80 | 45.15 | 45.80 | 45.80 | 4,693,764 |
| 15 Apr 2024 | 44.05 | 45.50 | 44.00 | 45.00 | 45.00 | 3,890,795 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 42.75 | 43.10 | 41.90 | 42.30 | 42.30 | 2,738,768 |
| 03 Apr 2024 | 41.90 | 42.85 | 41.45 | 42.55 | 42.55 | 3,022,043 |
| 02 Apr 2024 | 42.00 | 42.40 | 41.10 | 41.30 | 41.30 | 2,916,238 |
| 01 Apr 2024 | 40.30 | 41.70 | 39.65 | 41.70 | 41.70 | 2,830,164 |
| 31 Mar 2024 | 42.00 | 42.15 | 39.30 | 40.30 | 40.30 | 3,397,142 |
| 28 Mar 2024 | 42.40 | 43.30 | 40.70 | 42.20 | 42.20 | 9,528,153 |
| 27 Mar 2024 | 37.80 | 41.55 | 37.45 | 41.55 | 41.55 | 11,434,502 |
| 26 Mar 2024 | 39.00 | 39.10 | 37.45 | 37.80 | 37.80 | 1,803,419 |
| 25 Mar 2024 | 38.40 | 39.50 | 38.15 | 38.70 | 38.70 | 1,983,499 |
| 24 Mar 2024 | 38.20 | 39.50 | 37.80 | 38.50 | 38.50 | 2,700,349 |
| 21 Mar 2024 | 38.50 | 38.70 | 37.20 | 38.15 | 38.15 | 2,663,737 |
| 20 Mar 2024 | 38.25 | 39.85 | 38.00 | 38.75 | 38.75 | 4,188,003 |
| 19 Mar 2024 | 38.00 | 39.75 | 37.05 | 38.40 | 38.40 | 4,554,247 |
| 18 Mar 2024 | 39.45 | 40.90 | 37.60 | 38.00 | 38.00 | 10,552,468 |
| 17 Mar 2024 | 35.40 | 37.40 | 35.40 | 37.40 | 37.40 | 6,156,074 |
| 14 Mar 2024 | 32.90 | 34.10 | 32.80 | 34.00 | 34.00 | 4,204,435 |
| 13 Mar 2024 | 32.20 | 32.80 | 32.05 | 32.50 | 32.50 | 1,222,465 |
| 12 Mar 2024 | 32.30 | 32.30 | 31.85 | 31.95 | 31.95 | 746,253 |
| 11 Mar 2024 | 32.90 | 32.90 | 31.90 | 32.20 | 32.20 | 1,081,007 |
| 10 Mar 2024 | 32.35 | 33.00 | 32.35 | 32.85 | 32.85 | 1,290,822 |
| 07 Mar 2024 | 32.70 | 32.70 | 32.05 | 32.35 | 32.35 | 1,482,424 |
| 06 Mar 2024 | 31.65 | 32.85 | 31.65 | 32.75 | 32.75 | 2,557,806 |
| 05 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 04 Mar 2024 | 32.35 | 32.50 | 31.05 | 31.45 | 31.45 | 1,860,108 |
| 03 Mar 2024 | 32.65 | 33.20 | 32.00 | 32.60 | 32.60 | 1,878,972 |
| 29 Feb 2024 | 32.65 | 32.65 | 32.25 | 32.50 | 32.50 | 1,003,877 |
| 28 Feb 2024 | 32.00 | 32.70 | 31.90 | 32.65 | 32.65 | 1,473,915 |
| 27 Feb 2024 | 31.30 | 32.20 | 30.85 | 32.00 | 32.00 | 1,258,472 |
| 26 Feb 2024 | 32.70 | 32.70 | 31.30 | 31.30 | 31.30 | 1,847,658 |
| 25 Feb 2024 | 32.00 | 32.70 | 31.55 | 32.70 | 32.70 | 2,357,193 |
| 21 Feb 2024 | 31.90 | 32.00 | 31.30 | 31.55 | 31.55 | 1,010,908 |
| 20 Feb 2024 | 31.25 | 32.00 | 31.25 | 31.70 | 31.70 | 2,054,353 |
| 19 Feb 2024 | 31.65 | 31.70 | 31.15 | 31.25 | 31.25 | 1,151,484 |
| 18 Feb 2024 | 31.05 | 31.80 | 30.90 | 31.60 | 31.60 | 1,382,366 |
| 15 Feb 2024 | 30.95 | 31.35 | 30.85 | 31.00 | 31.00 | 1,315,342 |
| 14 Feb 2024 | 31.10 | 31.20 | 30.70 | 30.95 | 30.95 | 704,836 |
| 13 Feb 2024 | 30.95 | 31.35 | 30.75 | 30.85 | 30.85 | 766,163 |
| 12 Feb 2024 | 31.80 | 31.80 | 30.65 | 30.85 | 30.85 | 1,342,148 |
| 11 Feb 2024 | 31.50 | 32.15 | 31.40 | 31.60 | 31.60 | 1,630,106 |
| 08 Feb 2024 | 31.70 | 31.80 | 31.00 | 31.15 | 31.15 | 1,610,088 |
| 07 Feb 2024 | 31.70 | 31.80 | 31.00 | 31.15 | 31.15 | 1,610,088 |
| 06 Feb 2024 | 30.40 | 31.90 | 30.35 | 31.60 | 31.60 | 3,415,780 |
| 05 Feb 2024 | 30.10 | 30.80 | 29.60 | 30.40 | 30.40 | 2,482,242 |
| 04 Feb 2024 | 28.90 | 30.35 | 28.85 | 29.95 | 29.95 | 3,350,439 |
| 01 Feb 2024 | 28.25 | 28.80 | 28.10 | 28.55 | 28.55 | 913,721 |
| 31 Jan 2024 | 28.50 | 29.10 | 28.30 | 28.45 | 28.45 | 696,526 |
| 30 Jan 2024 | 29.25 | 29.40 | 28.50 | 28.55 | 28.55 | 1,778,753 |
| 29 Jan 2024 | 29.30 | 29.60 | 29.20 | 29.30 | 29.30 | 700,585 |
| 28 Jan 2024 | 29.75 | 30.00 | 29.05 | 29.35 | 29.35 | 1,245,277 |
| 25 Jan 2024 | 29.80 | 30.15 | 29.55 | 29.65 | 29.65 | 1,140,851 |
| 24 Jan 2024 | 29.20 | 30.10 | 29.05 | 29.90 | 29.90 | 1,638,593 |
| 23 Jan 2024 | 29.40 | 29.55 | 29.05 | 29.25 | 29.25 | 900,880 |
| 22 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 21 Jan 2024 | 29.45 | 29.80 | 29.40 | 29.55 | 29.55 | 538,229 |
| 18 Jan 2024 | 29.50 | 29.70 | 29.05 | 29.45 | 29.45 | 1,071,485 |
| 17 Jan 2024 | 30.60 | 30.80 | 29.60 | 29.65 | 29.65 | 1,872,553 |
| 16 Jan 2024 | 29.50 | 30.70 | 29.40 | 30.55 | 30.55 | 2,889,337 |
| 15 Jan 2024 | 29.05 | 29.50 | 29.00 | 29.50 | 29.50 | 692,597 |
| 14 Jan 2024 | 29.35 | 29.50 | 29.00 | 29.05 | 29.05 | 978,699 |
| 11 Jan 2024 | 29.80 | 30.05 | 29.35 | 29.65 | 29.65 | 850,596 |
| 10 Jan 2024 | 29.70 | 30.40 | 29.50 | 29.80 | 29.80 | 1,765,885 |
| 09 Jan 2024 | 29.40 | 29.95 | 29.25 | 29.60 | 29.60 | 1,092,386 |
| 08 Jan 2024 | 29.75 | 29.90 | 29.15 | 29.30 | 29.30 | 1,276,086 |
| 07 Jan 2024 | 29.80 | 30.25 | 29.70 | 29.70 | 29.70 | 2,068,453 |
| 04 Jan 2024 | 28.50 | 29.60 | 28.40 | 29.55 | 29.55 | 2,200,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.