1090.SR - Samba Financial Group

Saudi - Saudi Delayed Price. Currency in SAR
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20190.000.000.0038.4038.40-
Jun 13, 201938.0038.4537.9038.4038.402,289,817
Jun 12, 201937.9538.5037.3038.5038.503,525,003
Jun 11, 201937.2038.0036.9538.0038.003,578,713
Jun 10, 201936.0037.2035.9537.2037.203,954,059
Jun 07, 2019------
Jun 06, 201935.0035.0035.0035.0035.00-
Jun 05, 201935.0035.0035.0035.0035.00-
Jun 04, 201935.0035.0035.0035.0035.00-
Jun 03, 201934.0035.0033.8035.0035.001,755,766
May 31, 2019------
May 30, 201934.0035.0033.8035.0035.001,755,766
May 29, 2019------
May 28, 201933.8534.9533.0034.9534.9539,136,483
May 27, 201934.5034.6533.1033.9533.953,467,120
May 24, 2019------
May 23, 201936.4036.5535.4535.6035.604,014,901
May 22, 201936.1036.6035.5036.5036.503,053,547
May 21, 201935.5036.1035.3536.0036.001,754,269
May 20, 201934.9035.5034.5035.5035.503,581,672
May 17, 2019------
May 16, 201934.7035.2034.6034.8034.804,410,321
May 15, 201934.6535.5034.3034.3034.304,650,066
May 14, 201933.7535.0033.0534.0034.004,585,545
May 13, 201934.5535.4033.3034.4534.453,468,273
May 10, 2019------
May 09, 201935.8536.5535.6036.0536.052,998,556
May 08, 201936.5536.8035.3036.0536.052,184,922
May 07, 201937.2037.5036.5036.5036.501,285,103
May 06, 201937.5538.2036.6537.2037.201,821,301
May 03, 2019------
May 02, 201938.1538.4538.1038.4038.402,314,771
May 01, 201937.7538.2037.5038.2038.201,022,619
Apr 30, 201938.2038.7537.6037.9037.907,797,558
Apr 29, 201938.4038.4537.8537.9537.951,703,623
Apr 26, 2019------
Apr 25, 201938.3038.7538.2538.7538.75967,726
Apr 24, 201938.5538.6038.2538.3538.351,009,637
Apr 23, 201938.3038.5538.3038.3538.351,319,273
Apr 22, 201938.8039.0038.1538.3038.301,082,835
Apr 19, 2019------
Apr 18, 201938.7539.0538.6038.9038.90760,706
Apr 17, 201938.3038.9538.3038.7538.752,118,953
Apr 16, 201938.5538.5538.2038.3038.301,467,334
Apr 15, 201938.6538.7038.1038.3038.302,128,013
Apr 12, 2019------
Apr 11, 201939.1039.2038.9039.1039.10838,323
Apr 10, 201939.0039.1038.5539.1039.101,035,295
Apr 09, 201938.9539.1038.7538.9538.95810,892
Apr 08, 201938.3038.9538.3038.9538.95865,735
Apr 05, 2019------
Apr 04, 201938.8539.2538.8538.9538.95981,075
Apr 03, 201939.0039.1538.8039.0039.001,121,948
Apr 02, 201939.4039.4038.6039.0039.001,180,418
Apr 01, 201938.9039.4038.8539.3039.30988,535
Mar 29, 2019------
Mar 28, 201937.9538.5037.8038.4038.401,517,594
Mar 27, 201937.2038.0037.0538.0038.00999,359
Mar 26, 201937.4037.4036.9037.2037.20622,697
Mar 26, 20191 Dividend
Mar 25, 201937.9537.9536.8037.7536.75793,255
Mar 22, 2019------
Mar 21, 201937.0037.5036.9537.4036.41317,413
Mar 20, 201936.8037.1536.7037.0036.02305,145
Mar 19, 201936.5536.8536.2536.8535.87999,578
Mar 18, 201936.1036.5035.2536.5035.532,099,145
Mar 15, 2019------
Mar 14, 201936.0036.2535.7536.2535.294,130,874
Mar 13, 201935.6536.0035.5535.9034.95881,544
Mar 12, 201935.2535.6535.0035.5034.56785,885
Mar 11, 201935.7035.7535.1035.1034.17555,793
Mar 08, 2019------
Mar 07, 201936.3536.3535.8036.0035.05647,680
Mar 06, 201936.9536.9536.3036.4035.44377,356
Mar 05, 201936.8536.9036.5036.8035.83447,907
Mar 04, 201936.7536.8536.4036.8535.87800,699
Mar 01, 2019------
Feb 28, 201936.2036.8536.0036.4535.48898,920
Feb 27, 201936.4036.6035.0036.1035.141,854,772
Feb 26, 201936.3036.3035.7036.2035.24551,071
Feb 25, 201936.7036.7035.9036.0035.05679,276
Feb 22, 2019------
Feb 21, 201937.2537.2536.7037.0536.07696,829
Feb 20, 201936.2537.2036.1537.1536.17565,160
Feb 19, 201936.3536.7036.0036.0035.05407,368
Feb 18, 201937.0037.2536.8036.8035.83929,331
Feb 15, 2019------
Feb 14, 201937.5037.5036.9537.5036.51564,806
Feb 13, 201937.6037.7537.4037.4036.41899,313
Feb 12, 201937.4538.0037.4537.6536.651,029,790
Feb 11, 201937.9038.2037.1037.7036.70867,531
Feb 08, 2019------
Feb 07, 201937.9038.9037.8038.7037.671,603,679
Feb 06, 201937.2537.9037.2537.9036.901,123,622
Feb 05, 201936.2537.3036.2037.1536.171,320,394
Feb 04, 201936.7036.7036.2536.4035.44750,435
Feb 01, 2019------
Jan 31, 201936.6036.8536.3036.3035.341,227,236
Jan 30, 201936.8037.2036.5036.5035.53643,577
Jan 29, 201937.7037.7036.8037.1036.121,110,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...