Fawaz Abdulaziz Al Hokair & Company (4240.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2024 | 10.40 | 11.16 | 10.30 | 10.94 | 10.94 | 711,533 |
| 16 May 2024 | 10.50 | 10.68 | 10.38 | 10.40 | 10.40 | 256,681 |
| 15 May 2024 | 10.26 | 10.48 | 10.24 | 10.44 | 10.44 | 186,261 |
| 14 May 2024 | 10.80 | 10.82 | 10.22 | 10.34 | 10.34 | 366,379 |
| 13 May 2024 | 10.92 | 11.10 | 10.70 | 10.72 | 10.72 | 330,030 |
| 12 May 2024 | 10.96 | 11.00 | 10.76 | 10.90 | 10.90 | 179,821 |
| 09 May 2024 | 11.00 | 11.16 | 10.84 | 10.96 | 10.96 | 428,232 |
| 08 May 2024 | 11.16 | 11.24 | 10.90 | 11.00 | 11.00 | 395,532 |
| 07 May 2024 | 11.30 | 11.38 | 11.10 | 11.14 | 11.14 | 302,946 |
| 06 May 2024 | 11.42 | 11.42 | 11.24 | 11.30 | 11.30 | 215,883 |
| 05 May 2024 | 11.48 | 11.54 | 11.18 | 11.42 | 11.42 | 149,426 |
| 02 May 2024 | 11.70 | 11.70 | 11.42 | 11.48 | 11.48 | 149,897 |
| 01 May 2024 | 11.50 | 11.72 | 11.40 | 11.62 | 11.62 | 430,285 |
| 30 Apr 2024 | 11.30 | 11.52 | 11.20 | 11.50 | 11.50 | 449,710 |
| 29 Apr 2024 | 11.46 | 11.50 | 11.14 | 11.28 | 11.28 | 435,200 |
| 28 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 25 Apr 2024 | 10.62 | 11.70 | 10.62 | 11.32 | 11.32 | 3,045,690 |
| 24 Apr 2024 | 11.12 | 11.12 | 10.58 | 10.64 | 10.64 | 1,096,633 |
| 23 Apr 2024 | 11.44 | 11.44 | 10.84 | 10.94 | 10.94 | 1,267,728 |
| 22 Apr 2024 | 11.54 | 11.74 | 11.30 | 11.40 | 11.40 | 770,959 |
| 21 Apr 2024 | 11.96 | 11.96 | 11.46 | 11.54 | 11.54 | 678,588 |
| 18 Apr 2024 | 11.40 | 12.10 | 11.40 | 11.76 | 11.76 | 1,264,780 |
| 17 Apr 2024 | 12.00 | 12.06 | 11.30 | 11.40 | 11.40 | 1,207,979 |
| 16 Apr 2024 | 12.52 | 12.52 | 11.92 | 12.02 | 12.02 | 1,131,179 |
| 15 Apr 2024 | 12.10 | 12.68 | 12.04 | 12.48 | 12.48 | 1,343,778 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12.24 | 12.64 | 12.04 | 12.10 | 12.10 | 1,918,957 |
| 03 Apr 2024 | 12.52 | 13.16 | 12.08 | 12.22 | 12.22 | 5,197,374 |
| 02 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 445,180 |
| 01 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 154,389 |
| 31 Mar 2024 | 17.10 | 17.10 | 16.30 | 16.46 | 16.46 | 427,595 |
| 28 Mar 2024 | 17.16 | 17.16 | 16.54 | 16.84 | 16.84 | 632,270 |
| 27 Mar 2024 | 17.10 | 17.20 | 16.90 | 17.08 | 17.08 | 348,354 |
| 26 Mar 2024 | 17.50 | 17.56 | 17.06 | 17.10 | 17.10 | 650,971 |
| 25 Mar 2024 | 17.58 | 17.66 | 17.34 | 17.50 | 17.50 | 290,831 |
| 24 Mar 2024 | 17.66 | 17.76 | 17.50 | 17.58 | 17.58 | 285,756 |
| 21 Mar 2024 | 17.98 | 18.12 | 17.56 | 17.60 | 17.60 | 677,978 |
| 20 Mar 2024 | 17.86 | 18.26 | 17.84 | 17.98 | 17.98 | 707,218 |
| 19 Mar 2024 | 18.30 | 18.30 | 17.78 | 17.84 | 17.84 | 761,928 |
| 18 Mar 2024 | 18.22 | 18.30 | 17.94 | 18.22 | 18.22 | 616,026 |
| 17 Mar 2024 | 18.18 | 18.36 | 18.06 | 18.22 | 18.22 | 796,628 |
| 14 Mar 2024 | 18.20 | 18.54 | 18.04 | 18.18 | 18.18 | 1,262,998 |
| 13 Mar 2024 | 18.46 | 18.54 | 18.20 | 18.22 | 18.22 | 768,251 |
| 12 Mar 2024 | 18.52 | 18.80 | 18.30 | 18.46 | 18.46 | 635,351 |
| 11 Mar 2024 | 18.70 | 18.90 | 18.46 | 18.60 | 18.60 | 1,235,842 |
| 10 Mar 2024 | 18.14 | 18.86 | 18.14 | 18.36 | 18.36 | 2,778,859 |
| 07 Mar 2024 | 17.74 | 18.34 | 17.52 | 18.08 | 18.08 | 2,857,887 |
| 06 Mar 2024 | 17.44 | 17.90 | 17.40 | 17.56 | 17.56 | 1,049,070 |
| 05 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 Mar 2024 | 17.82 | 17.82 | 17.30 | 17.40 | 17.40 | 780,763 |
| 03 Mar 2024 | 18.08 | 18.26 | 17.50 | 17.50 | 17.50 | 946,758 |
| 29 Feb 2024 | 17.50 | 18.20 | 17.50 | 17.94 | 17.94 | 1,353,224 |
| 28 Feb 2024 | 17.56 | 17.70 | 17.36 | 17.56 | 17.56 | 557,457 |
| 27 Feb 2024 | 17.12 | 17.62 | 16.98 | 17.54 | 17.54 | 787,702 |
| 26 Feb 2024 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | 1,141,785 |
| 25 Feb 2024 | 17.36 | 18.20 | 17.36 | 17.70 | 17.70 | 1,071,480 |
| 21 Feb 2024 | 17.50 | 17.92 | 17.50 | 17.56 | 17.56 | 1,204,854 |
| 20 Feb 2024 | 18.42 | 18.94 | 17.72 | 17.80 | 17.80 | 3,382,121 |
| 19 Feb 2024 | 17.58 | 18.32 | 17.46 | 18.22 | 18.22 | 2,742,369 |
| 18 Feb 2024 | 17.34 | 17.64 | 17.30 | 17.58 | 17.58 | 836,451 |
| 15 Feb 2024 | 17.08 | 17.48 | 17.04 | 17.34 | 17.34 | 677,502 |
| 14 Feb 2024 | 17.20 | 17.26 | 17.02 | 17.10 | 17.10 | 470,071 |
| 13 Feb 2024 | 17.42 | 17.46 | 17.20 | 17.24 | 17.24 | 484,016 |
| 12 Feb 2024 | 17.10 | 17.38 | 16.96 | 17.38 | 17.38 | 808,539 |
| 11 Feb 2024 | 16.94 | 17.10 | 16.90 | 17.08 | 17.08 | 370,296 |
| 08 Feb 2024 | 16.90 | 17.06 | 16.80 | 16.98 | 16.98 | 254,341 |
| 07 Feb 2024 | 16.90 | 17.06 | 16.80 | 16.98 | 16.98 | 254,341 |
| 06 Feb 2024 | 17.10 | 17.10 | 16.84 | 16.96 | 16.96 | 348,897 |
| 05 Feb 2024 | 17.00 | 17.22 | 17.00 | 17.10 | 17.10 | 472,439 |
| 04 Feb 2024 | 16.84 | 17.16 | 16.80 | 17.00 | 17.00 | 392,654 |
| 01 Feb 2024 | 16.76 | 16.92 | 16.56 | 16.80 | 16.80 | 385,978 |
| 31 Jan 2024 | 16.90 | 17.08 | 16.74 | 16.92 | 16.92 | 392,282 |
| 30 Jan 2024 | 17.08 | 17.22 | 16.82 | 16.88 | 16.88 | 578,636 |
| 29 Jan 2024 | 17.30 | 17.40 | 17.06 | 17.08 | 17.08 | 609,539 |
| 28 Jan 2024 | 17.66 | 17.76 | 17.24 | 17.28 | 17.28 | 867,420 |
| 25 Jan 2024 | 17.18 | 17.76 | 17.18 | 17.64 | 17.64 | 1,065,135 |
| 24 Jan 2024 | 17.04 | 17.32 | 17.02 | 17.20 | 17.20 | 491,245 |
| 23 Jan 2024 | 17.30 | 17.32 | 17.00 | 17.02 | 17.02 | 394,327 |
| 22 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 21 Jan 2024 | 17.36 | 17.50 | 17.12 | 17.14 | 17.14 | 335,962 |
| 18 Jan 2024 | 16.84 | 17.40 | 16.48 | 17.36 | 17.36 | 1,454,111 |
| 17 Jan 2024 | 17.44 | 17.52 | 16.82 | 16.82 | 16.82 | 661,896 |
| 16 Jan 2024 | 17.40 | 17.60 | 17.36 | 17.44 | 17.44 | 321,876 |
| 15 Jan 2024 | 17.30 | 17.46 | 17.24 | 17.40 | 17.40 | 406,588 |
| 14 Jan 2024 | 17.66 | 17.66 | 17.30 | 17.30 | 17.30 | 547,815 |
| 11 Jan 2024 | 17.96 | 18.10 | 17.66 | 17.68 | 17.68 | 812,972 |
| 10 Jan 2024 | 18.40 | 18.40 | 17.94 | 17.96 | 17.96 | 1,370,938 |
| 09 Jan 2024 | 17.62 | 18.44 | 17.52 | 18.20 | 18.20 | 3,526,809 |
| 08 Jan 2024 | 17.46 | 17.78 | 17.40 | 17.60 | 17.60 | 1,041,805 |
| 07 Jan 2024 | 17.52 | 17.62 | 17.38 | 17.44 | 17.44 | 704,376 |
| 04 Jan 2024 | 17.30 | 17.58 | 17.18 | 17.44 | 17.44 | 716,854 |
| 03 Jan 2024 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 1,015,664 |
| 02 Jan 2024 | 17.58 | 17.94 | 17.50 | 17.72 | 17.72 | 1,296,531 |
| 01 Jan 2024 | 17.66 | 17.68 | 17.46 | 17.62 | 17.62 | 643,043 |
| 31 Dec 2023 | 17.60 | 17.66 | 17.46 | 17.62 | 17.62 | 714,858 |
| 28 Dec 2023 | 17.58 | 17.84 | 17.58 | 17.60 | 17.60 | 646,865 |
| 27 Dec 2023 | 17.56 | 17.74 | 17.30 | 17.58 | 17.58 | 815,721 |
| 26 Dec 2023 | 17.90 | 18.04 | 17.50 | 17.56 | 17.56 | 1,000,504 |
| 25 Dec 2023 | 17.74 | 18.06 | 17.54 | 17.88 | 17.88 | 1,358,562 |
| 24 Dec 2023 | 17.28 | 17.86 | 17.12 | 17.76 | 17.76 | 2,217,118 |
| *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.