Saudi Arabian Oil Company (2222.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 10:44AM AST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 28.00 | 28.25 | 27.95 | 28.20 | 28.20 | 8,393,860 |
| 30 Jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 27 Jun 2024 | 27.70 | 27.90 | 27.70 | 27.70 | 27.70 | 16,542,271 |
| 26 Jun 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 13,093,431 |
| 25 Jun 2024 | 27.95 | 28.00 | 27.65 | 27.65 | 27.65 | 18,849,482 |
| 24 Jun 2024 | 28.05 | 28.10 | 27.85 | 28.00 | 28.00 | 18,950,131 |
| 23 Jun 2024 | 28.10 | 28.20 | 28.00 | 28.10 | 28.10 | 11,073,861 |
| 13 Jun 2024 | 28.25 | 28.25 | 27.70 | 27.70 | 27.70 | 42,390,044 |
| 12 Jun 2024 | 28.30 | 28.35 | 28.20 | 28.30 | 28.30 | 116,323,177 |
| 11 Jun 2024 | 28.40 | 28.50 | 28.20 | 28.20 | 28.20 | 112,909,661 |
| 10 Jun 2024 | 28.75 | 28.80 | 28.30 | 28.35 | 28.35 | 77,118,526 |
| 09 Jun 2024 | 27.95 | 29.05 | 27.90 | 28.60 | 28.60 | 656,283,074 |
| 06 Jun 2024 | 28.30 | 28.65 | 28.25 | 28.30 | 28.30 | 12,813,303 |
| 05 Jun 2024 | 28.40 | 28.40 | 28.10 | 28.20 | 28.20 | 17,379,225 |
| 04 Jun 2024 | 28.90 | 28.95 | 28.20 | 28.20 | 28.20 | 13,966,119 |
| 03 Jun 2024 | 28.60 | 29.00 | 28.50 | 28.90 | 28.90 | 15,880,634 |
| 02 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 30 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 29 May 2024 | 29.30 | 29.40 | 29.05 | 29.05 | 29.05 | 6,575,159 |
| 28 May 2024 | 29.55 | 29.60 | 29.25 | 29.25 | 29.25 | 6,318,494 |
| 27 May 2024 | 29.50 | 29.70 | 29.45 | 29.50 | 29.50 | 6,216,785 |
| 26 May 2024 | 29.95 | 29.95 | 29.25 | 29.45 | 29.45 | 10,048,718 |
| 23 May 2024 | 30.00 | 30.05 | 29.95 | 29.95 | 29.95 | 10,312,525 |
| 22 May 2024 | 29.95 | 30.05 | 29.90 | 30.05 | 30.05 | 13,327,969 |
| 21 May 2024 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | 7,672,447 |
| 20 May 2024 | 29.85 | 30.00 | 29.75 | 29.90 | 29.90 | 11,365,375 |
| 19 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 16 May 2024 | 29.40 | 29.80 | 29.30 | 29.75 | 29.75 | 12,022,949 |
| 15 May 2024 | 29.55 | 29.55 | 29.20 | 29.30 | 29.30 | 8,871,583 |
| 15 May 2024 | 0.167 Dividend | |||||
| 14 May 2024 | 30.00 | 30.05 | 29.80 | 29.80 | 29.63 | 14,990,072 |
| 13 May 2024 | 30.00 | 30.05 | 29.95 | 29.95 | 29.78 | 10,656,503 |
| 12 May 2024 | 30.00 | 30.00 | 29.90 | 29.95 | 29.78 | 3,742,149 |
| 09 May 2024 | 29.95 | 30.00 | 29.85 | 29.85 | 29.68 | 9,827,019 |
| 08 May 2024 | 30.00 | 30.05 | 29.90 | 29.95 | 29.78 | 12,565,895 |
| 07 May 2024 | 30.00 | 30.25 | 29.85 | 29.95 | 29.78 | 22,174,344 |
| 06 May 2024 | 30.00 | 30.00 | 29.90 | 29.95 | 29.78 | 6,314,792 |
| 05 May 2024 | 30.00 | 30.05 | 29.90 | 30.00 | 29.83 | 4,981,602 |
| 02 May 2024 | 30.05 | 30.10 | 29.90 | 29.95 | 29.78 | 9,544,445 |
| 01 May 2024 | 30.10 | 30.10 | 29.95 | 30.05 | 29.88 | 9,443,813 |
| 30 Apr 2024 | 30.10 | 30.15 | 30.00 | 30.10 | 29.93 | 9,002,900 |
| 29 Apr 2024 | 30.15 | 30.25 | 30.05 | 30.10 | 29.93 | 14,024,922 |
| 28 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.93 | - |
| 25 Apr 2024 | 30.05 | 30.20 | 30.00 | 30.10 | 29.93 | 9,004,561 |
| 24 Apr 2024 | 30.10 | 30.20 | 30.00 | 30.10 | 29.93 | 9,461,809 |
| 23 Apr 2024 | 30.20 | 30.30 | 30.00 | 30.10 | 29.93 | 6,951,340 |
| 22 Apr 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 29.98 | 12,033,500 |
| 21 Apr 2024 | 30.00 | 30.20 | 29.90 | 30.05 | 29.88 | 8,988,623 |
| 18 Apr 2024 | 30.00 | 30.05 | 29.85 | 29.90 | 29.73 | 7,985,988 |
| 17 Apr 2024 | 30.05 | 30.15 | 29.90 | 29.95 | 29.78 | 16,440,263 |
| 16 Apr 2024 | 30.40 | 30.45 | 29.80 | 29.90 | 29.73 | 24,539,116 |
| 15 Apr 2024 | 30.65 | 30.80 | 30.30 | 30.30 | 30.13 | 16,717,457 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 30.60 | 30.65 | 30.20 | 30.30 | 30.13 | 20,947,930 |
| 03 Apr 2024 | 30.70 | 30.70 | 30.30 | 30.45 | 30.28 | 22,460,020 |
| 02 Apr 2024 | 30.75 | 30.80 | 30.50 | 30.60 | 30.43 | 15,956,370 |
| 01 Apr 2024 | 30.85 | 31.05 | 30.70 | 30.75 | 30.58 | 8,746,188 |
| 31 Mar 2024 | 30.80 | 30.95 | 30.75 | 30.85 | 30.68 | 5,753,150 |
| 28 Mar 2024 | 30.95 | 30.95 | 30.75 | 30.75 | 30.58 | 14,858,014 |
| 27 Mar 2024 | 30.90 | 31.00 | 30.80 | 30.80 | 30.63 | 9,873,178 |
| 26 Mar 2024 | 30.90 | 31.05 | 30.80 | 30.85 | 30.68 | 11,663,894 |
| 25 Mar 2024 | 31.20 | 31.20 | 30.85 | 30.85 | 30.68 | 10,517,017 |
| 24 Mar 2024 | 31.25 | 31.30 | 31.05 | 31.20 | 31.03 | 7,391,076 |
| 21 Mar 2024 | 31.25 | 31.30 | 31.15 | 31.20 | 31.03 | 8,714,425 |
| 20 Mar 2024 | 31.40 | 31.45 | 31.20 | 31.20 | 31.03 | 9,692,133 |
| 19 Mar 2024 | 31.10 | 31.40 | 31.05 | 31.40 | 31.22 | 9,657,336 |
| 18 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.10 | 30.93 | 7,729,020 |
| 17 Mar 2024 | 31.30 | 31.35 | 31.10 | 31.15 | 30.98 | 4,824,836 |
| 14 Mar 2024 | 31.70 | 31.75 | 31.20 | 31.25 | 31.07 | 21,219,052 |
| 14 Mar 2024 | 0.167 Dividend | |||||
| 13 Mar 2024 | 32.05 | 32.25 | 31.80 | 32.05 | 31.70 | 11,826,137 |
| 12 Mar 2024 | 32.00 | 32.10 | 31.90 | 32.05 | 31.70 | 5,521,581 |
| 11 Mar 2024 | 32.20 | 32.20 | 31.75 | 31.90 | 31.56 | 9,842,342 |
| 10 Mar 2024 | 32.10 | 32.65 | 32.05 | 32.20 | 31.85 | 16,067,368 |
| 07 Mar 2024 | 31.70 | 31.80 | 31.35 | 31.75 | 31.41 | 8,148,176 |
| 06 Mar 2024 | 31.60 | 31.75 | 31.40 | 31.70 | 31.36 | 10,397,647 |
| 05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.86 | - |
| 04 Mar 2024 | 31.55 | 31.60 | 31.10 | 31.20 | 30.86 | 12,502,459 |
| 03 Mar 2024 | 31.70 | 31.80 | 31.50 | 31.55 | 31.21 | 5,610,229 |
| 29 Feb 2024 | 31.90 | 31.90 | 31.70 | 31.70 | 31.36 | 6,418,785 |
| 28 Feb 2024 | 31.90 | 31.95 | 31.70 | 31.90 | 31.56 | 4,593,928 |
| 27 Feb 2024 | 31.80 | 31.95 | 31.65 | 31.95 | 31.61 | 5,686,447 |
| 26 Feb 2024 | 31.85 | 32.00 | 31.70 | 31.80 | 31.46 | 7,498,271 |
| 25 Feb 2024 | 32.00 | 32.10 | 31.85 | 31.95 | 31.61 | 3,965,313 |
| 21 Feb 2024 | 31.60 | 32.15 | 31.55 | 32.00 | 31.65 | 19,596,113 |
| 20 Feb 2024 | 31.95 | 32.00 | 31.55 | 31.65 | 31.31 | 10,781,599 |
| 19 Feb 2024 | 31.90 | 32.00 | 31.80 | 31.95 | 31.61 | 12,043,315 |
| 18 Feb 2024 | 31.90 | 32.10 | 31.85 | 31.95 | 31.61 | 8,742,507 |
| 15 Feb 2024 | 31.95 | 32.30 | 31.80 | 31.95 | 31.61 | 22,239,458 |
| 14 Feb 2024 | 31.75 | 32.15 | 31.60 | 31.95 | 31.61 | 22,818,423 |
| 13 Feb 2024 | 30.95 | 31.80 | 30.95 | 31.75 | 31.41 | 32,885,941 |
| 12 Feb 2024 | 30.45 | 31.00 | 30.35 | 30.90 | 30.57 | 12,173,609 |
| 11 Feb 2024 | 30.70 | 30.90 | 30.35 | 30.45 | 30.12 | 12,831,893 |
| 08 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.72 | 11,743,893 |
| 07 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.72 | 11,743,893 |
| 06 Feb 2024 | 30.80 | 31.35 | 30.70 | 31.35 | 31.01 | 17,214,251 |
| 05 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.47 | 12,869,589 |
| 04 Feb 2024 | 31.00 | 31.00 | 30.85 | 30.95 | 30.62 | 8,308,324 |
| 01 Feb 2024 | 30.60 | 31.00 | 30.55 | 31.00 | 30.67 | 18,080,487 |
| 31 Jan 2024 | 31.30 | 31.35 | 30.60 | 30.60 | 30.27 | 20,684,022 |
| *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.