Saudi - Delayed Quote SAR

Al Yamamah Steel Industries Company (1304.SR)

42.45 +0.75 (+1.80%)
At close: April 18 at 3:19 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 41.85 42.65 41.25 42.45 42.45 662,524
Apr 17, 2024 42.55 42.55 41.00 41.70 41.70 491,418
Apr 16, 2024 42.50 42.85 41.90 42.60 42.60 665,613
Apr 15, 2024 39.70 42.75 39.70 42.35 42.35 855,883
Apr 4, 2024 41.25 41.30 40.50 40.50 40.50 463,887
Apr 3, 2024 39.75 41.45 39.40 41.40 41.40 649,481
Apr 2, 2024 40.00 40.35 38.55 39.85 39.85 832,070
Apr 1, 2024 41.05 41.50 39.55 40.50 40.50 528,029
Mar 31, 2024 40.75 41.65 39.50 41.05 41.05 1,193,269
Mar 28, 2024 39.00 41.15 38.05 40.75 40.75 2,965,163
Mar 27, 2024 36.25 39.10 35.95 38.70 38.70 1,928,153
Mar 26, 2024 37.75 38.00 35.80 36.25 36.25 1,029,470
Mar 25, 2024 37.60 38.40 37.40 37.75 37.75 522,518
Mar 24, 2024 38.15 38.45 37.50 37.65 37.65 729,482
Mar 21, 2024 38.20 38.75 36.70 38.10 38.10 1,377,391
Mar 20, 2024 36.70 39.40 36.60 38.00 38.00 4,472,827
Mar 19, 2024 36.10 36.45 34.90 36.35 36.35 1,610,038
Mar 18, 2024 34.90 36.00 34.30 35.90 35.90 966,658
Mar 17, 2024 35.10 35.35 34.40 34.90 34.90 524,152
Mar 14, 2024 35.50 35.95 34.65 35.10 35.10 601,004
Mar 13, 2024 35.40 36.25 35.15 35.50 35.50 631,602
Mar 12, 2024 36.25 36.25 35.35 35.40 35.40 298,808
Mar 11, 2024 36.25 36.45 34.80 35.90 35.90 608,296
Mar 10, 2024 35.85 36.50 35.85 36.20 36.20 459,661
Mar 7, 2024 36.25 37.15 35.60 35.75 35.75 725,545
Mar 6, 2024 37.40 37.75 36.20 36.25 36.25 2,258,022
Mar 5, 2024 34.00 34.00 34.00 34.00 34.00 -
Mar 4, 2024 35.45 35.95 33.90 34.00 34.00 670,236
Mar 3, 2024 36.00 36.20 35.45 35.55 35.55 811,801
Feb 29, 2024 35.05 35.95 35.05 35.50 35.50 1,100,354
Feb 28, 2024 34.55 35.30 34.05 35.00 35.00 1,104,694
Feb 27, 2024 33.00 34.95 32.55 34.55 34.55 1,542,186
Feb 26, 2024 34.50 34.50 32.75 33.05 33.05 1,184,054
Feb 25, 2024 33.45 34.40 33.25 34.35 34.35 1,310,972
Feb 21, 2024 32.50 33.70 32.20 33.10 33.10 1,120,737
Feb 20, 2024 32.45 32.90 32.25 32.50 32.50 513,882
Feb 19, 2024 32.55 32.85 32.15 32.45 32.45 757,104
Feb 18, 2024 33.00 33.00 32.10 32.15 32.15 700,376
Feb 15, 2024 32.40 33.10 32.10 32.85 32.85 1,065,499
Feb 14, 2024 31.80 32.45 31.50 32.15 32.15 573,704
Feb 13, 2024 32.45 32.55 31.70 32.00 32.00 684,319
Feb 12, 2024 32.55 32.60 31.80 32.35 32.35 889,124
Feb 11, 2024 32.55 32.85 32.10 32.55 32.55 679,523
Feb 8, 2024 32.75 33.45 32.10 33.20 33.20 1,178,031
Feb 7, 2024 32.75 33.45 32.10 33.20 33.20 1,178,031
Feb 6, 2024 31.95 32.75 31.60 32.75 32.75 1,147,652
Feb 5, 2024 31.30 32.15 31.05 31.85 31.85 1,340,482
Feb 4, 2024 31.30 31.65 31.10 31.30 31.30 731,832
Feb 1, 2024 30.35 31.80 30.30 31.05 31.05 1,920,829
Jan 31, 2024 29.00 31.80 28.80 30.65 30.65 3,348,568
Jan 30, 2024 29.40 30.00 28.80 28.95 28.95 1,416,174
Jan 29, 2024 29.00 29.45 28.75 29.40 29.40 749,746
Jan 28, 2024 29.00 29.60 28.75 28.95 28.95 1,045,079
Jan 25, 2024 28.55 28.90 28.10 28.85 28.85 618,268
Jan 24, 2024 28.30 28.95 28.15 28.40 28.40 963,799
Jan 23, 2024 28.00 28.35 27.45 28.25 28.25 530,132
Jan 22, 2024 27.70 27.70 27.70 27.70 27.70 -
Jan 21, 2024 26.45 27.70 26.35 27.70 27.70 676,866
Jan 18, 2024 26.70 26.80 25.80 26.60 26.60 441,381
Jan 17, 2024 27.45 27.45 26.50 26.70 26.70 504,464
Jan 16, 2024 26.45 27.40 26.35 27.15 27.15 745,235
Jan 15, 2024 26.30 26.65 26.20 26.45 26.45 253,239
Jan 14, 2024 26.65 26.75 25.90 26.40 26.40 364,514
Jan 11, 2024 26.90 27.00 26.55 26.65 26.65 343,214
Jan 10, 2024 26.30 26.90 26.00 26.60 26.60 739,576
Jan 9, 2024 25.70 26.50 25.70 26.30 26.30 378,515
Jan 8, 2024 26.30 26.45 25.70 25.85 25.85 354,792
Jan 7, 2024 26.20 26.60 26.00 26.30 26.30 586,910
Jan 4, 2024 25.10 26.30 25.05 25.90 25.90 876,145
Jan 3, 2024 26.05 26.20 25.30 25.45 25.45 379,495
Jan 2, 2024 25.50 26.25 24.96 26.05 26.05 1,083,828
Jan 1, 2024 24.90 25.90 24.80 25.05 25.05 1,018,204
Dec 31, 2023 24.00 24.88 23.92 24.74 24.74 1,076,694
Dec 28, 2023 23.20 23.90 23.00 23.88 23.88 1,060,203
Dec 27, 2023 23.54 23.70 23.38 23.56 23.56 145,136
Dec 26, 2023 23.76 23.76 23.46 23.56 23.56 202,137
Dec 25, 2023 23.80 23.90 23.52 23.74 23.74 145,990
Dec 24, 2023 23.68 23.92 23.60 23.76 23.76 116,628
Dec 21, 2023 24.04 24.12 23.46 23.58 23.58 434,567
Dec 20, 2023 23.98 24.30 23.82 24.22 24.22 214,877
Dec 19, 2023 24.36 24.48 23.86 24.00 24.00 339,294
Dec 18, 2023 23.84 24.68 23.66 24.36 24.36 780,457
Dec 17, 2023 23.84 23.84 23.56 23.78 23.78 177,869
Dec 14, 2023 23.86 23.94 23.68 23.80 23.80 166,259
Dec 13, 2023 24.08 24.30 23.72 23.74 23.74 606,051
Dec 12, 2023 23.38 23.98 23.38 23.84 23.84 811,821
Dec 11, 2023 23.28 23.44 23.10 23.36 23.36 186,787
Dec 10, 2023 23.54 23.56 23.16 23.24 23.24 200,574
Dec 7, 2023 23.58 23.58 23.22 23.34 23.34 172,083
Dec 6, 2023 23.40 23.62 23.24 23.50 23.50 131,536
Dec 5, 2023 23.18 23.60 23.18 23.38 23.38 234,175
Dec 4, 2023 23.28 23.38 23.14 23.22 23.22 174,858
Dec 3, 2023 23.54 23.54 23.10 23.22 23.22 238,891
Nov 30, 2023 23.60 23.62 23.00 23.30 23.30 194,298
Nov 29, 2023 23.90 24.08 23.62 23.62 23.62 288,399
Nov 28, 2023 23.50 23.88 23.50 23.76 23.76 406,301
Nov 27, 2023 23.80 23.80 23.32 23.48 23.48 308,965
Nov 26, 2023 23.26 23.74 23.24 23.64 23.64 387,238
Nov 23, 2023 23.40 23.40 22.98 23.06 23.06 169,021
Nov 22, 2023 23.40 23.40 22.98 23.06 23.06 169,021
Nov 21, 2023 23.60 23.60 23.12 23.34 23.34 281,430
Nov 20, 2023 23.00 23.64 23.00 23.48 23.48 691,795
Nov 19, 2023 22.40 23.12 22.24 22.90 22.90 694,542
Nov 16, 2023 22.30 22.70 22.28 22.32 22.32 230,924
Nov 15, 2023 22.18 22.40 22.14 22.34 22.34 140,304
Nov 14, 2023 22.28 22.48 22.00 22.02 22.02 111,128
Nov 13, 2023 21.82 22.64 21.82 22.22 22.22 283,324
Nov 12, 2023 21.82 21.98 21.74 21.92 21.92 71,624
Nov 9, 2023 22.02 22.16 21.80 21.90 21.90 46,743
Nov 8, 2023 21.66 22.18 21.66 22.02 22.02 106,506
Nov 7, 2023 22.40 22.44 21.78 21.86 21.86 170,726
Nov 6, 2023 22.70 22.70 22.16 22.20 22.20 160,529
Nov 5, 2023 22.00 22.78 21.72 22.72 22.72 395,569
Nov 2, 2023 21.18 21.64 21.08 21.56 21.56 234,396
Nov 1, 2023 21.00 21.22 20.86 21.08 21.08 185,915
Oct 31, 2023 21.00 21.26 20.80 21.00 21.00 237,617
Oct 30, 2023 20.66 21.04 20.66 20.98 20.98 125,463
Oct 29, 2023 20.70 20.80 20.52 20.62 20.62 62,043
Oct 26, 2023 21.14 21.14 20.52 20.60 20.60 108,126
Oct 25, 2023 20.58 21.32 20.48 20.82 20.82 230,052
Oct 24, 2023 20.98 21.14 20.26 20.58 20.58 260,097
Oct 23, 2023 21.60 22.08 20.80 20.80 20.80 404,366
Oct 22, 2023 21.70 22.00 21.40 21.42 21.42 101,828
Oct 19, 2023 22.08 22.08 21.60 21.88 21.88 133,551
Oct 18, 2023 22.02 22.40 21.88 21.92 21.92 327,595
Oct 17, 2023 21.80 22.28 21.80 22.08 22.08 381,518
Oct 16, 2023 22.06 22.22 21.64 21.86 21.86 444,917
Oct 15, 2023 22.50 22.72 22.00 22.00 22.00 257,742
Oct 12, 2023 22.48 22.90 22.12 22.74 22.74 73,021
Oct 11, 2023 23.20 23.52 21.92 22.26 22.26 226,300
Oct 10, 2023 23.50 23.86 23.14 23.14 23.14 161,459
Oct 9, 2023 23.30 23.68 23.30 23.44 23.44 83,155
Oct 8, 2023 24.04 24.04 23.30 23.30 23.30 85,521
Oct 5, 2023 24.00 24.24 23.80 24.24 24.24 99,035
Oct 4, 2023 24.50 24.50 23.80 24.20 24.20 236,980
Oct 3, 2023 24.86 24.92 24.10 24.50 24.50 125,522
Oct 2, 2023 25.10 25.40 25.00 25.00 25.00 120,614
Oct 1, 2023 25.40 25.40 25.40 25.40 25.40 -
Sep 28, 2023 26.00 26.00 25.35 25.40 25.40 136,480
Sep 27, 2023 25.20 25.95 25.20 25.95 25.95 225,086
Sep 26, 2023 25.15 25.90 24.78 25.25 25.25 112,871
Sep 25, 2023 25.25 26.05 25.25 25.35 25.35 104,574
Sep 21, 2023 25.95 26.20 25.45 25.65 25.65 158,157
Sep 20, 2023 26.20 26.55 25.85 25.95 25.95 176,622
Sep 19, 2023 26.50 26.75 26.00 26.30 26.30 203,033
Sep 18, 2023 27.30 27.55 26.20 26.50 26.50 402,296
Sep 17, 2023 27.15 28.05 26.75 27.30 27.30 829,020
Sep 14, 2023 26.45 27.30 26.25 26.50 26.50 322,739
Sep 13, 2023 26.30 27.20 25.95 26.60 26.60 509,095
Sep 12, 2023 27.05 27.90 26.00 26.90 26.90 1,494,395
Sep 11, 2023 25.00 26.95 25.00 26.95 26.95 2,342,532
Sep 10, 2023 23.46 23.46 23.46 23.46 23.46 -
Sep 7, 2023 23.50 23.78 23.38 23.46 23.46 60,199
Sep 6, 2023 23.64 23.90 23.40 23.44 23.44 83,907
Sep 5, 2023 23.62 23.76 23.52 23.64 23.64 87,907
Sep 4, 2023 24.42 24.42 23.52 23.52 23.52 245,032
Sep 3, 2023 23.90 24.42 23.90 24.28 24.28 274,352
Aug 31, 2023 23.60 24.06 23.60 23.84 23.84 322,419
Aug 30, 2023 23.42 23.60 23.40 23.60 23.60 131,127
Aug 29, 2023 23.64 23.70 23.42 23.42 23.42 98,603
Aug 28, 2023 23.60 23.76 23.50 23.64 23.64 90,620
Aug 27, 2023 23.68 23.78 23.54 23.56 23.56 66,502
Aug 24, 2023 23.70 23.86 23.56 23.68 23.68 110,791
Aug 23, 2023 23.30 23.70 23.30 23.54 23.54 84,277
Aug 22, 2023 23.60 23.70 23.00 23.30 23.30 77,713
Aug 21, 2023 23.78 23.98 23.50 23.50 23.50 80,413
Aug 20, 2023 23.40 23.70 23.20 23.52 23.52 108,960
Aug 17, 2023 23.62 23.78 23.24 23.40 23.40 125,028
Aug 16, 2023 24.14 24.14 23.66 23.66 23.66 173,561
Aug 15, 2023 24.64 24.68 24.02 24.16 24.16 138,561
Aug 14, 2023 24.90 25.10 24.62 24.64 24.64 97,611
Aug 13, 2023 24.60 25.00 24.48 24.90 24.90 146,402
Aug 10, 2023 24.00 24.60 24.00 24.60 24.60 279,792
Aug 9, 2023 24.76 24.76 23.00 24.36 24.36 370,755
Aug 8, 2023 25.10 25.60 24.96 25.15 25.15 124,498
Aug 7, 2023 25.70 25.80 24.60 24.98 24.98 200,427
Aug 6, 2023 26.70 26.70 25.70 25.85 25.85 105,026
Aug 3, 2023 26.65 26.85 26.50 26.55 26.55 60,046
Aug 2, 2023 26.60 27.00 26.60 26.70 26.70 46,881
Aug 1, 2023 26.95 27.25 26.60 26.60 26.60 111,337
Jul 31, 2023 27.60 27.60 26.70 26.95 26.95 74,167
Jul 30, 2023 27.95 27.95 27.20 27.25 27.25 95,642
Jul 27, 2023 26.95 27.95 26.80 27.30 27.30 227,939
Jul 26, 2023 26.50 26.95 26.45 26.90 26.90 108,331
Jul 25, 2023 26.50 26.80 26.25 26.45 26.45 225,096
Jul 24, 2023 25.70 26.60 25.70 26.50 26.50 144,023
Jul 23, 2023 26.50 26.50 26.00 26.05 26.05 117,713
Jul 20, 2023 27.05 27.20 26.55 26.70 26.70 153,256
Jul 19, 2023 27.15 27.40 27.00 27.10 27.10 115,872
Jul 18, 2023 28.05 28.20 26.95 27.30 27.30 304,022
Jul 17, 2023 27.75 28.05 27.30 28.05 28.05 179,015
Jul 16, 2023 28.05 28.30 27.55 27.70 27.70 146,048
Jul 13, 2023 28.35 28.55 28.05 28.05 28.05 256,704
Jul 12, 2023 28.45 29.15 28.35 28.40 28.40 246,977
Jul 11, 2023 28.90 29.05 28.35 28.40 28.40 266,328
Jul 10, 2023 29.30 29.60 28.70 28.90 28.90 527,414
Jul 9, 2023 28.40 29.35 28.20 29.20 29.20 778,583
Jul 6, 2023 28.65 28.65 28.20 28.40 28.40 124,151
Jul 5, 2023 27.60 28.50 27.55 28.30 28.30 416,398
Jul 4, 2023 27.80 27.95 27.15 27.60 27.60 350,323
Jul 3, 2023 27.85 28.00 27.70 27.80 27.80 131,792
Jul 2, 2023 27.80 28.25 27.75 28.05 28.05 117,121
Jun 22, 2023 28.45 28.50 27.80 27.80 27.80 182,832
Jun 21, 2023 28.70 28.70 28.40 28.40 28.40 136,654
Jun 20, 2023 28.10 29.05 27.65 28.70 28.70 264,193
Jun 19, 2023 29.40 29.75 28.45 28.45 28.45 1,053,570
Jun 18, 2023 28.25 29.20 28.25 29.10 29.10 2,000
Jun 15, 2023 28.40 28.45 27.95 28.20 28.20 1,000
Jun 14, 2023 28.00 28.35 27.80 28.35 28.35 1,200
Jun 13, 2023 27.75 28.20 27.60 28.00 28.00 1,069
Jun 12, 2023 27.90 27.95 27.45 27.85 27.85 2,300
Jun 11, 2023 28.15 28.35 27.70 27.95 27.95 3,000
Jun 8, 2023 25.40 25.80 25.40 25.75 25.75 793
Jun 7, 2023 26.65 28.75 26.65 28.25 28.25 8,000
Jun 6, 2023 27.00 27.00 26.30 26.60 26.60 900
Jun 5, 2023 26.70 27.10 26.70 26.80 26.80 3,817
Jun 4, 2023 25.95 26.65 25.95 26.55 26.55 1,000
Jun 1, 2023 25.40 25.80 25.40 25.75 25.75 1,634
May 31, 2023 25.30 25.30 24.98 25.30 25.30 1,000
May 30, 2023 25.40 25.55 25.35 25.35 25.35 693
May 29, 2023 25.45 25.50 25.25 25.30 25.30 1,602
May 28, 2023 25.55 25.60 25.30 25.40 25.40 2,200
May 25, 2023 25.30 25.70 25.15 25.50 25.50 1,165
May 24, 2023 25.90 25.95 25.10 25.30 25.30 1,000
May 23, 2023 26.15 26.25 25.85 25.95 25.95 1,375
May 22, 2023 26.00 26.40 25.80 26.15 26.15 1,025
May 21, 2023 25.40 26.00 25.35 26.00 26.00 860
May 18, 2023 25.00 25.55 25.00 25.40 25.40 1,200
May 17, 2023 24.96 25.10 24.82 25.00 25.00 917
May 16, 2023 25.45 25.60 24.90 25.10 25.10 787
May 15, 2023 25.00 25.45 24.80 25.45 25.45 1,000
May 14, 2023 26.30 26.30 25.80 25.90 25.90 868
May 11, 2023 25.80 26.20 25.80 26.10 26.10 599
May 10, 2023 25.55 26.10 25.55 25.85 25.85 1,232
May 9, 2023 26.35 26.40 25.55 25.55 25.55 1,028
May 8, 2023 26.80 26.80 26.15 26.35 26.35 571
May 7, 2023 25.90 26.75 25.80 26.55 26.55 1,000
May 4, 2023 24.70 25.85 24.60 25.75 25.75 2,428
May 3, 2023 25.35 25.35 24.76 24.82 24.82 999
May 2, 2023 25.80 25.90 25.35 25.40 25.40 1,000
May 1, 2023 24.50 24.50 24.50 24.50 24.50 -
Apr 30, 2023 24.50 24.50 24.50 24.50 24.50 -
Apr 27, 2023 24.90 24.90 24.34 24.50 24.50 2,000
Apr 26, 2023 24.10 24.90 24.00 24.74 24.74 1,038
Apr 25, 2023 23.96 24.16 23.86 24.00 24.00 1,000