Alhasoob Co. (9522.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 02:38PM AST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 720 |
| 15 May 2024 | 55.00 | 55.70 | 53.00 | 55.70 | 55.70 | 1,744 |
| 14 May 2024 | 55.90 | 55.90 | 54.70 | 54.70 | 54.70 | 2,448 |
| 13 May 2024 | 55.20 | 56.00 | 55.00 | 56.00 | 56.00 | 1,074 |
| 12 May 2024 | 58.80 | 58.80 | 54.50 | 55.10 | 55.10 | 20,352 |
| 09 May 2024 | 58.20 | 60.60 | 58.00 | 60.60 | 60.60 | 857 |
| 08 May 2024 | 56.70 | 61.50 | 56.00 | 61.50 | 61.50 | 7,501 |
| 07 May 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 3,099 |
| 06 May 2024 | 58.00 | 59.80 | 58.00 | 58.00 | 58.00 | 3,315 |
| 05 May 2024 | 59.10 | 59.10 | 58.00 | 58.40 | 58.40 | 2,221 |
| 02 May 2024 | 60.90 | 61.50 | 60.00 | 60.00 | 60.00 | 2,229 |
| 01 May 2024 | 59.50 | 59.90 | 59.00 | 59.80 | 59.80 | 999 |
| 30 Apr 2024 | 58.30 | 59.00 | 57.00 | 58.00 | 58.00 | 26,796 |
| 29 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 23 |
| 28 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 25 Apr 2024 | 64.70 | 64.70 | 62.70 | 62.70 | 62.70 | 14,282 |
| 24 Apr 2024 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | 917 |
| 23 Apr 2024 | 64.10 | 66.50 | 64.10 | 66.50 | 66.50 | 208 |
| 22 Apr 2024 | 66.40 | 67.00 | 64.20 | 67.00 | 67.00 | 3,090 |
| 21 Apr 2024 | 64.10 | 68.00 | 64.10 | 68.00 | 68.00 | 1,038 |
| 18 Apr 2024 | 70.90 | 70.90 | 64.00 | 66.00 | 66.00 | 6,231 |
| 17 Apr 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 1,681 |
| 16 Apr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 57 |
| 15 Apr 2024 | 68.90 | 71.00 | 67.20 | 67.20 | 67.20 | 2,820 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 104 |
| 03 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 148 |
| 02 Apr 2024 | 67.50 | 67.50 | 62.00 | 65.20 | 65.20 | 1,363 |
| 01 Apr 2024 | 70.70 | 71.00 | 67.50 | 67.50 | 67.50 | 4,308 |
| 31 Mar 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 770 |
| 28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,568 |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 225 |
| 26 Mar 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1,050 |
| 25 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 24 Mar 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | 2,490 |
| 21 Mar 2024 | 70.90 | 71.80 | 69.10 | 69.10 | 69.10 | 2,450 |
| 20 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 41 |
| 19 Mar 2024 | 71.80 | 72.80 | 69.80 | 69.90 | 69.90 | 2,552 |
| 18 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,500 |
| 17 Mar 2024 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 228 |
| 14 Mar 2024 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | 367 |
| 13 Mar 2024 | 70.30 | 70.30 | 69.10 | 70.20 | 70.20 | 3,267 |
| 12 Mar 2024 | 70.10 | 71.00 | 70.10 | 71.00 | 71.00 | 2,764 |
| 11 Mar 2024 | 70.10 | 72.50 | 70.10 | 71.00 | 71.00 | 1,769 |
| 10 Mar 2024 | 70.20 | 72.90 | 70.20 | 72.90 | 72.90 | 285 |
| 07 Mar 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 2,927 |
| 06 Mar 2024 | 72.50 | 73.40 | 72.50 | 73.00 | 73.00 | 3,590 |
| 05 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 04 Mar 2024 | 73.00 | 75.00 | 70.50 | 70.50 | 70.50 | 887 |
| 03 Mar 2024 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 1,138 |
| 29 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 50 |
| 28 Feb 2024 | 74.90 | 75.90 | 74.90 | 74.90 | 74.90 | 1,339 |
| 27 Feb 2024 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | 346 |
| 26 Feb 2024 | 72.90 | 73.90 | 71.00 | 72.00 | 72.00 | 1,173 |
| 25 Feb 2024 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | 792 |
| 21 Feb 2024 | 72.80 | 73.00 | 70.60 | 70.60 | 70.60 | 459 |
| 20 Feb 2024 | 71.00 | 72.80 | 70.60 | 72.80 | 72.80 | 1,474 |
| 19 Feb 2024 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 711 |
| 18 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 5 |
| 15 Feb 2024 | 70.30 | 71.10 | 70.00 | 70.40 | 70.40 | 1,482 |
| 14 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 55 |
| 13 Feb 2024 | 70.10 | 70.60 | 70.00 | 70.10 | 70.10 | 2,403 |
| 12 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 67 |
| 11 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 897 |
| 08 Feb 2024 | 74.00 | 74.00 | 69.40 | 69.40 | 69.40 | 1,624 |
| 07 Feb 2024 | 71.00 | 73.90 | 70.00 | 73.90 | 73.90 | 1,316 |
| 06 Feb 2024 | 71.00 | 73.90 | 70.00 | 73.90 | 73.90 | 1,316 |
| 05 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 193 |
| 04 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 468 |
| 01 Feb 2024 | 70.30 | 70.30 | 65.00 | 65.00 | 65.00 | 1,302 |
| 31 Jan 2024 | 73.90 | 73.90 | 71.90 | 71.90 | 71.90 | 201 |
| 30 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 261 |
| 29 Jan 2024 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 1,102 |
| 28 Jan 2024 | 72.00 | 73.00 | 71.90 | 72.00 | 72.00 | 2,679 |
| 25 Jan 2024 | 74.70 | 74.70 | 70.70 | 70.70 | 70.70 | 1,377 |
| 24 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 121 |
| 23 Jan 2024 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 541 |
| 22 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 21 Jan 2024 | 72.00 | 72.00 | 69.10 | 69.10 | 69.10 | 371 |
| 18 Jan 2024 | 70.20 | 75.00 | 70.00 | 71.00 | 71.00 | 1,944 |
| 17 Jan 2024 | 72.10 | 75.00 | 72.10 | 75.00 | 75.00 | 796 |
| 16 Jan 2024 | 72.40 | 72.40 | 70.10 | 70.10 | 70.10 | 973 |
| 15 Jan 2024 | 72.10 | 76.60 | 72.10 | 72.40 | 72.40 | 2,194 |
| 14 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 24 |
| 11 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 61 |
| 10 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 255 |
| 09 Jan 2024 | 75.10 | 75.10 | 73.10 | 74.00 | 74.00 | 807 |
| 08 Jan 2024 | 75.20 | 75.40 | 75.10 | 75.10 | 75.10 | 1,151 |
| 07 Jan 2024 | 79.80 | 80.70 | 76.00 | 76.00 | 76.00 | 7,504 |
| 04 Jan 2024 | 79.00 | 79.00 | 77.20 | 77.50 | 77.50 | 49,206 |
| 03 Jan 2024 | 79.10 | 79.10 | 78.90 | 79.00 | 79.00 | 3,251 |
| 02 Jan 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 3,461 |
| 01 Jan 2024 | 84.10 | 84.20 | 80.20 | 80.80 | 80.80 | 5,014 |
| 31 Dec 2023 | 81.20 | 82.70 | 81.20 | 82.20 | 82.20 | 1,542 |
| 28 Dec 2023 | 82.90 | 84.00 | 82.70 | 83.90 | 83.90 | 502 |
| 27 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 104 |
| 26 Dec 2023 | 83.90 | 83.90 | 80.50 | 82.50 | 82.50 | 926 |
| 25 Dec 2023 | 82.90 | 84.50 | 82.90 | 84.40 | 84.40 | 1,704 |
| 24 Dec 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 195 |
| 21 Dec 2023 | 82.90 | 82.90 | 75.00 | 82.80 | 82.80 | 4,910 |
| *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.