Sumou Real Estate Company (4323.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 01:44PM AST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 53.60 | 54.80 | 53.60 | 53.90 | 53.90 | 41,146 |
| 28 May 2024 | 55.00 | 55.00 | 53.50 | 54.30 | 54.30 | 40,657 |
| 27 May 2024 | 54.50 | 55.00 | 53.00 | 55.00 | 55.00 | 90,641 |
| 26 May 2024 | 55.10 | 55.10 | 53.80 | 54.10 | 54.10 | 45,687 |
| 23 May 2024 | 54.80 | 55.30 | 53.90 | 54.50 | 54.50 | 81,304 |
| 22 May 2024 | 56.60 | 57.10 | 54.30 | 54.50 | 54.50 | 140,579 |
| 21 May 2024 | 55.60 | 58.20 | 55.60 | 56.50 | 56.50 | 151,449 |
| 20 May 2024 | 54.90 | 55.80 | 54.40 | 55.30 | 55.30 | 99,979 |
| 19 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 16 May 2024 | 57.90 | 59.00 | 55.90 | 56.20 | 56.20 | 152,707 |
| 15 May 2024 | 56.70 | 58.60 | 56.70 | 57.10 | 57.10 | 78,104 |
| 14 May 2024 | 58.30 | 59.10 | 56.90 | 57.10 | 57.10 | 115,782 |
| 13 May 2024 | 60.40 | 60.80 | 58.70 | 58.80 | 58.80 | 107,196 |
| 12 May 2024 | 62.60 | 62.70 | 60.00 | 60.40 | 60.40 | 180,073 |
| 09 May 2024 | 63.60 | 64.40 | 62.20 | 62.40 | 62.40 | 532,397 |
| 08 May 2024 | 61.30 | 63.60 | 60.90 | 63.00 | 63.00 | 489,807 |
| 07 May 2024 | 61.00 | 62.20 | 60.00 | 60.70 | 60.70 | 247,382 |
| 06 May 2024 | 59.90 | 60.70 | 59.50 | 60.30 | 60.30 | 63,013 |
| 05 May 2024 | 61.20 | 61.20 | 59.60 | 59.80 | 59.80 | 96,731 |
| 02 May 2024 | 62.00 | 62.10 | 61.00 | 61.20 | 61.20 | 43,519 |
| 01 May 2024 | 62.40 | 62.40 | 61.00 | 62.00 | 62.00 | 106,072 |
| 30 Apr 2024 | 61.70 | 62.50 | 60.30 | 62.50 | 62.50 | 258,540 |
| 29 Apr 2024 | 59.30 | 60.40 | 59.10 | 60.30 | 60.30 | 132,820 |
| 28 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Apr 2024 | 60.80 | 61.50 | 59.00 | 61.50 | 61.50 | 134,626 |
| 24 Apr 2024 | 60.50 | 60.90 | 58.50 | 60.40 | 60.40 | 162,381 |
| 23 Apr 2024 | 61.90 | 61.90 | 60.20 | 60.90 | 60.90 | 235,684 |
| 22 Apr 2024 | 61.60 | 62.50 | 61.00 | 61.10 | 61.10 | 206,323 |
| 21 Apr 2024 | 63.30 | 63.30 | 61.50 | 61.80 | 61.80 | 116,810 |
| 18 Apr 2024 | 61.70 | 63.40 | 61.70 | 62.60 | 62.60 | 294,013 |
| 17 Apr 2024 | 62.90 | 62.90 | 61.10 | 61.90 | 61.90 | 127,971 |
| 16 Apr 2024 | 63.70 | 63.70 | 61.20 | 62.90 | 62.90 | 330,239 |
| 15 Apr 2024 | 62.00 | 65.10 | 62.00 | 63.70 | 63.70 | 588,164 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 62.00 | 62.20 | 60.60 | 60.80 | 60.80 | 124,147 |
| 03 Apr 2024 | 60.30 | 63.00 | 60.10 | 62.00 | 62.00 | 273,615 |
| 02 Apr 2024 | 61.10 | 62.60 | 60.00 | 60.60 | 60.60 | 191,803 |
| 01 Apr 2024 | 61.60 | 62.60 | 60.80 | 61.70 | 61.70 | 180,218 |
| 31 Mar 2024 | 63.00 | 63.40 | 60.20 | 61.60 | 61.60 | 194,321 |
| 28 Mar 2024 | 63.50 | 64.60 | 61.60 | 62.70 | 62.70 | 408,713 |
| 27 Mar 2024 | 65.70 | 65.70 | 62.80 | 64.20 | 64.20 | 641,375 |
| 26 Mar 2024 | 65.00 | 68.20 | 64.50 | 65.70 | 65.70 | 1,019,256 |
| 25 Mar 2024 | 65.40 | 66.40 | 63.60 | 64.10 | 64.10 | 796,737 |
| 24 Mar 2024 | 65.00 | 69.10 | 64.30 | 64.80 | 64.80 | 1,701,930 |
| 21 Mar 2024 | 64.60 | 64.80 | 61.20 | 63.30 | 63.30 | 991,253 |
| 20 Mar 2024 | 59.10 | 65.10 | 59.10 | 64.60 | 64.60 | 1,633,471 |
| 19 Mar 2024 | 60.90 | 61.30 | 58.70 | 59.20 | 59.20 | 652,258 |
| 18 Mar 2024 | 59.70 | 63.60 | 58.10 | 60.90 | 60.90 | 1,521,312 |
| 17 Mar 2024 | 55.00 | 59.80 | 54.80 | 59.80 | 59.80 | 1,704,423 |
| 14 Mar 2024 | 52.80 | 55.20 | 52.40 | 54.40 | 54.40 | 790,540 |
| 13 Mar 2024 | 52.00 | 52.80 | 51.90 | 52.40 | 52.40 | 71,775 |
| 12 Mar 2024 | 52.00 | 52.50 | 51.60 | 52.00 | 52.00 | 101,737 |
| 11 Mar 2024 | 52.90 | 52.90 | 51.20 | 52.50 | 52.50 | 114,648 |
| 10 Mar 2024 | 53.80 | 53.80 | 52.30 | 52.70 | 52.70 | 107,801 |
| 07 Mar 2024 | 53.00 | 54.50 | 52.70 | 53.00 | 53.00 | 175,186 |
| 06 Mar 2024 | 52.90 | 53.60 | 51.90 | 52.60 | 52.60 | 168,560 |
| 05 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 04 Mar 2024 | 54.00 | 54.40 | 51.90 | 52.20 | 52.20 | 232,299 |
| 03 Mar 2024 | 55.00 | 55.50 | 53.80 | 54.40 | 54.40 | 143,367 |
| 29 Feb 2024 | 55.20 | 55.50 | 54.50 | 55.10 | 55.10 | 275,149 |
| 28 Feb 2024 | 55.40 | 55.40 | 54.40 | 55.00 | 55.00 | 110,115 |
| 27 Feb 2024 | 53.90 | 55.60 | 53.70 | 54.50 | 54.50 | 178,075 |
| 26 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.10 | 54.10 | 244,393 |
| 25 Feb 2024 | 54.90 | 56.30 | 54.60 | 55.80 | 55.80 | 321,155 |
| 21 Feb 2024 | 55.00 | 55.10 | 54.00 | 54.70 | 54.70 | 153,173 |
| 20 Feb 2024 | 55.60 | 56.00 | 54.50 | 55.00 | 55.00 | 381,695 |
| 19 Feb 2024 | 55.50 | 56.40 | 55.30 | 55.80 | 55.80 | 587,386 |
| 18 Feb 2024 | 56.90 | 57.60 | 55.60 | 55.80 | 55.80 | 310,299 |
| 15 Feb 2024 | 56.00 | 57.70 | 55.80 | 56.60 | 56.60 | 417,884 |
| 14 Feb 2024 | 56.00 | 57.40 | 55.40 | 56.20 | 56.20 | 356,539 |
| 13 Feb 2024 | 55.30 | 57.00 | 54.50 | 56.40 | 56.40 | 602,829 |
| 12 Feb 2024 | 55.10 | 55.90 | 54.00 | 55.20 | 55.20 | 350,559 |
| 11 Feb 2024 | 52.70 | 56.50 | 52.50 | 55.00 | 55.00 | 964,822 |
| 08 Feb 2024 | 52.00 | 52.40 | 50.50 | 52.20 | 52.20 | 562,149 |
| 07 Feb 2024 | 52.00 | 52.40 | 50.50 | 52.20 | 52.20 | 562,149 |
| 06 Feb 2024 | 50.30 | 53.10 | 50.30 | 50.90 | 50.90 | 1,085,170 |
| 05 Feb 2024 | 49.00 | 50.20 | 48.30 | 50.10 | 50.10 | 490,360 |
| 04 Feb 2024 | 47.90 | 48.90 | 47.55 | 48.45 | 48.45 | 183,790 |
| 01 Feb 2024 | 48.15 | 48.55 | 47.00 | 47.50 | 47.50 | 263,345 |
| 31 Jan 2024 | 47.10 | 50.30 | 47.10 | 48.00 | 48.00 | 823,151 |
| 30 Jan 2024 | 48.00 | 49.05 | 46.60 | 47.05 | 47.05 | 454,164 |
| 29 Jan 2024 | 49.00 | 49.50 | 47.75 | 48.00 | 48.00 | 574,502 |
| 28 Jan 2024 | 47.80 | 49.85 | 46.60 | 48.30 | 48.30 | 817,789 |
| 25 Jan 2024 | 48.30 | 50.80 | 47.60 | 47.80 | 47.80 | 2,383,291 |
| 24 Jan 2024 | 42.40 | 46.20 | 42.10 | 46.20 | 46.20 | 1,537,007 |
| 23 Jan 2024 | 40.55 | 42.10 | 40.25 | 42.00 | 42.00 | 316,944 |
| 22 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 21 Jan 2024 | 40.65 | 40.70 | 40.00 | 40.35 | 40.35 | 94,013 |
| 18 Jan 2024 | 41.05 | 41.05 | 40.05 | 40.45 | 40.45 | 136,115 |
| 17 Jan 2024 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | 223,128 |
| 16 Jan 2024 | 41.90 | 42.10 | 41.60 | 41.70 | 41.70 | 147,506 |
| 15 Jan 2024 | 41.70 | 42.20 | 41.70 | 41.95 | 41.95 | 167,293 |
| 14 Jan 2024 | 42.85 | 42.85 | 41.70 | 41.70 | 41.70 | 224,630 |
| 11 Jan 2024 | 43.60 | 43.60 | 42.80 | 43.00 | 43.00 | 191,209 |
| 10 Jan 2024 | 43.20 | 43.85 | 42.50 | 43.40 | 43.40 | 305,562 |
| 09 Jan 2024 | 43.60 | 44.45 | 42.60 | 42.90 | 42.90 | 462,948 |
| 08 Jan 2024 | 42.20 | 43.60 | 42.20 | 43.55 | 43.55 | 493,198 |
| 07 Jan 2024 | 42.00 | 42.50 | 42.00 | 42.15 | 42.15 | 100,087 |
| 04 Jan 2024 | 42.00 | 42.40 | 41.75 | 41.95 | 41.95 | 212,500 |
| 03 Jan 2024 | 42.40 | 42.80 | 42.05 | 42.05 | 42.05 | 217,715 |
| *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.