Saudi - Delayed Quote SAR

Saudi Arabian Refineries Company (2030.SR)

84.00 +0.20 (+0.24%)
At close: 3:18 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 28, 2024 84.00 85.40 83.40 84.00 84.00 66,789
Apr 25, 2024 84.40 85.00 82.60 83.80 83.80 112,588
Apr 24, 2024 86.10 86.20 84.20 84.60 84.60 114,595
Apr 23, 2024 87.30 87.30 86.00 86.00 86.00 63,822
Apr 22, 2024 88.00 88.00 86.00 86.90 86.90 102,652
Apr 21, 2024 87.70 89.30 87.30 87.60 87.60 164,857
Apr 18, 2024 86.70 87.60 86.20 87.30 87.30 113,636
Apr 17, 2024 86.00 86.80 85.80 86.70 86.70 102,379
Apr 16, 2024 88.60 88.80 86.00 86.30 86.30 145,867
Apr 15, 2024 87.00 88.90 86.90 88.30 88.30 170,680
Apr 4, 2024 86.30 88.20 86.20 87.70 87.70 167,489
Apr 3, 2024 85.10 86.60 84.60 86.20 86.20 112,812
Apr 2, 2024 86.10 86.10 84.40 85.10 85.10 101,089
Apr 1, 2024 86.80 87.20 85.00 86.10 86.10 101,663
Mar 31, 2024 87.00 87.00 85.50 86.70 86.70 80,502
Mar 28, 2024 90.20 90.60 85.80 87.50 87.50 265,631
Mar 27, 2024 89.00 90.00 88.00 90.00 90.00 153,949
Mar 26, 2024 92.80 92.80 88.70 89.00 89.00 307,943
Mar 25, 2024 92.10 92.90 91.00 92.70 92.70 129,461
Mar 24, 2024 93.50 93.50 91.60 92.10 92.10 125,137
Mar 21, 2024 94.70 95.30 92.60 93.50 93.50 276,582
Mar 20, 2024 93.80 97.00 93.80 94.70 94.70 454,228
Mar 19, 2024 94.80 96.00 93.80 94.00 94.00 369,249
Mar 18, 2024 98.50 98.50 93.80 94.80 94.80 771,385
Mar 17, 2024 94.20 98.40 94.20 97.90 97.90 1,445,659
Mar 14, 2024 92.40 94.20 92.00 93.70 93.70 801,073
Mar 13, 2024 91.00 92.30 90.90 91.90 91.90 175,717
Mar 12, 2024 90.70 91.50 90.50 90.90 90.90 104,531
Mar 11, 2024 92.40 92.50 90.70 90.90 90.90 111,325
Mar 10, 2024 91.50 92.50 90.60 91.70 91.70 212,463
Mar 7, 2024 91.80 92.30 91.20 91.50 91.50 103,857
Mar 6, 2024 92.10 93.00 91.50 92.20 92.20 152,193
Mar 5, 2024 90.40 90.40 90.40 90.40 90.40 -
Mar 4, 2024 91.90 92.00 90.10 90.40 90.40 195,798
Mar 3, 2024 92.80 93.20 91.60 91.80 91.80 132,291
Feb 29, 2024 93.50 93.60 92.40 92.50 92.50 223,244
Feb 28, 2024 92.10 93.90 92.00 93.40 93.40 203,793
Feb 27, 2024 91.00 92.80 90.00 92.20 92.20 146,229
Feb 26, 2024 94.30 94.60 91.10 91.30 91.30 301,096
Feb 25, 2024 93.50 95.50 93.00 93.90 93.90 374,825
Feb 21, 2024 93.70 94.30 92.80 93.50 93.50 133,998
Feb 20, 2024 95.00 95.00 92.80 93.70 93.70 267,537
Feb 19, 2024 94.20 96.40 93.80 94.50 94.50 551,924
Feb 18, 2024 93.30 95.20 92.90 94.20 94.20 649,299
Feb 15, 2024 92.40 93.90 92.30 92.60 92.60 324,382
Feb 14, 2024 91.50 93.30 91.00 92.40 92.40 389,876
Feb 13, 2024 91.20 93.60 91.10 91.10 91.10 558,486
Feb 12, 2024 90.60 92.40 90.20 91.60 91.60 263,327
Feb 11, 2024 90.20 91.80 90.20 90.60 90.60 124,077
Feb 8, 2024 90.80 92.90 90.40 91.30 91.30 375,804
Feb 7, 2024 90.80 92.90 90.40 91.30 91.30 375,804
Feb 6, 2024 91.40 91.40 89.90 90.40 90.40 113,723
Feb 5, 2024 91.80 91.80 89.90 90.60 90.60 209,882
Feb 4, 2024 86.90 91.40 86.90 91.20 91.20 280,794
Feb 1, 2024 87.40 87.90 86.00 86.90 86.90 83,703
Jan 31, 2024 86.50 88.70 86.00 87.40 87.40 114,326
Jan 30, 2024 90.60 90.70 86.70 86.70 86.70 196,378
Jan 29, 2024 92.00 92.10 90.60 90.70 90.70 114,523
Jan 28, 2024 91.80 92.60 91.20 91.70 91.70 130,539
Jan 25, 2024 92.40 92.80 92.00 92.20 92.20 131,528
Jan 24, 2024 91.80 92.80 91.00 92.20 92.20 150,941
Jan 23, 2024 93.00 93.20 91.00 91.00 91.00 147,109
Jan 22, 2024 90.70 90.70 90.70 90.70 90.70 -
Jan 21, 2024 89.90 90.90 89.90 90.70 90.70 126,588
Jan 18, 2024 90.30 90.60 88.40 89.90 89.90 158,160
Jan 17, 2024 91.90 92.20 90.20 90.30 90.30 209,880
Jan 16, 2024 93.20 95.40 91.60 91.80 91.80 666,546
Jan 15, 2024 90.60 93.20 90.60 93.00 93.00 324,247
Jan 14, 2024 91.00 91.50 90.60 90.60 90.60 104,672
Jan 11, 2024 92.40 93.00 91.60 91.60 91.60 96,329
Jan 10, 2024 92.00 92.70 91.20 92.40 92.40 104,879
Jan 9, 2024 93.00 93.20 91.70 92.10 92.10 211,950
Jan 8, 2024 92.50 94.30 91.00 93.00 93.00 533,720
Jan 7, 2024 90.00 92.30 90.00 91.30 91.30 163,736
Jan 4, 2024 90.00 91.20 89.00 90.70 90.70 150,688
Jan 3, 2024 93.00 93.00 90.00 90.00 90.00 239,503
Jan 2, 2024 92.00 93.50 91.50 92.70 92.70 390,489
Jan 1, 2024 93.10 93.60 91.40 91.80 91.80 225,688
Dec 31, 2023 90.20 93.40 90.20 93.00 93.00 611,021
Dec 28, 2023 89.60 90.20 89.00 89.60 89.60 111,131
Dec 27, 2023 88.40 90.50 88.20 89.50 89.50 297,315
Dec 26, 2023 89.50 89.70 88.10 88.40 88.40 147,847
Dec 25, 2023 89.40 90.50 89.00 89.00 89.00 168,910
Dec 24, 2023 88.90 90.20 87.80 89.20 89.20 206,867
Dec 21, 2023 88.90 90.40 87.80 88.00 88.00 232,932
Dec 20, 2023 90.00 91.80 88.10 88.90 88.90 709,725
Dec 19, 2023 84.80 90.60 84.60 89.40 89.40 1,105,944
Dec 18, 2023 84.70 84.90 84.00 84.80 84.80 70,010
Dec 17, 2023 85.30 85.40 84.40 84.50 84.50 86,429
Dec 14, 2023 84.10 85.60 84.10 84.30 84.30 170,852
Dec 13, 2023 84.30 84.40 83.20 83.90 83.90 86,160
Dec 12, 2023 84.90 85.00 84.10 84.20 84.20 66,590
Dec 11, 2023 84.20 85.60 84.20 84.80 84.80 108,627
Dec 10, 2023 84.20 85.10 84.00 84.50 84.50 96,711
Dec 7, 2023 85.00 85.20 84.10 84.70 84.70 64,677
Dec 6, 2023 84.60 85.30 84.30 84.90 84.90 70,905
Dec 5, 2023 85.80 85.80 84.50 84.60 84.60 70,694
Dec 4, 2023 86.30 86.50 84.80 85.40 85.40 95,859
Dec 3, 2023 85.10 86.90 84.80 85.90 85.90 228,709
Nov 30, 2023 83.60 85.10 83.40 85.10 85.10 81,498
Nov 29, 2023 85.00 85.60 83.70 83.70 83.70 98,106
Nov 28, 2023 82.90 86.10 82.90 84.60 84.60 451,560
Nov 27, 2023 83.40 83.80 82.60 82.80 82.80 69,789
Nov 26, 2023 84.00 84.20 83.40 83.40 83.40 139,937
Nov 23, 2023 82.80 82.80 81.00 81.60 81.60 76,849
Nov 22, 2023 82.80 82.80 81.00 81.60 81.60 76,849
Nov 21, 2023 84.00 84.50 82.10 82.30 82.30 163,157
Nov 20, 2023 81.80 84.00 81.70 83.50 83.50 248,859
Nov 19, 2023 81.50 82.80 80.90 82.00 82.00 185,242
Nov 16, 2023 81.50 82.40 80.70 81.30 81.30 256,292
Nov 15, 2023 80.00 81.30 79.90 81.30 81.30 144,981
Nov 14, 2023 80.40 81.00 79.60 79.60 79.60 68,409
Nov 13, 2023 79.50 81.00 79.20 80.00 80.00 108,878
Nov 12, 2023 79.80 79.80 78.60 79.40 79.40 49,234
Nov 9, 2023 79.10 79.90 78.60 78.80 78.80 56,520
Nov 8, 2023 81.50 81.60 79.10 79.50 79.50 93,490
Nov 7, 2023 80.00 82.00 79.60 81.00 81.00 201,503
Nov 6, 2023 79.80 80.30 79.30 79.60 79.60 63,302
Nov 5, 2023 79.90 80.50 79.30 80.40 80.40 82,502
Nov 2, 2023 78.20 80.30 78.20 79.90 79.90 128,658
Nov 1, 2023 79.50 79.70 77.30 78.20 78.20 107,976
Oct 31, 2023 79.20 80.80 78.50 79.50 79.50 169,147
Oct 30, 2023 77.40 78.80 77.40 78.50 78.50 88,784
Oct 29, 2023 77.40 77.70 76.30 77.10 77.10 61,490
Oct 26, 2023 78.90 78.90 77.20 77.40 77.40 54,812
Oct 25, 2023 77.20 78.80 76.90 78.80 78.80 70,074
Oct 24, 2023 78.60 79.30 75.80 77.20 77.20 149,745
Oct 23, 2023 82.00 82.60 78.80 78.80 78.80 147,979
Oct 22, 2023 83.00 83.80 82.00 82.00 82.00 64,982
Oct 19, 2023 84.00 85.00 82.90 83.00 83.00 88,146
Oct 18, 2023 85.00 87.40 84.20 84.40 84.40 322,657
Oct 17, 2023 84.70 85.70 84.70 85.00 85.00 90,217
Oct 16, 2023 83.50 84.40 83.20 84.40 84.40 102,193
Oct 15, 2023 83.80 84.00 83.00 83.50 83.50 60,176
Oct 12, 2023 82.60 83.90 82.00 83.90 83.90 117,456
Oct 11, 2023 85.00 85.50 82.60 82.60 82.60 159,033
Oct 10, 2023 85.00 86.70 85.00 85.00 85.00 166,927
Oct 9, 2023 85.00 86.10 84.40 85.00 85.00 143,234
Oct 8, 2023 86.70 87.00 83.00 85.00 85.00 186,375
Oct 5, 2023 87.20 88.10 86.50 87.00 87.00 79,087
Oct 4, 2023 88.60 88.70 86.60 87.00 87.00 118,698
Oct 3, 2023 88.80 90.70 88.50 88.60 88.60 154,364
Oct 2, 2023 90.20 90.80 88.90 89.00 89.00 193,520
Oct 1, 2023 92.10 92.10 92.10 92.10 92.10 -
Sep 28, 2023 93.40 93.70 91.90 92.10 92.10 129,596
Sep 27, 2023 92.70 94.10 92.40 92.90 92.90 130,741
Sep 26, 2023 92.90 93.50 91.50 92.70 92.70 171,650
Sep 25, 2023 94.50 94.90 92.20 93.10 93.10 229,760
Sep 21, 2023 94.70 97.00 94.40 94.50 94.50 257,548
Sep 20, 2023 97.00 97.20 93.80 94.50 94.50 434,116
Sep 19, 2023 92.50 97.40 92.00 95.80 95.80 688,665
Sep 18, 2023 96.40 96.90 91.40 92.30 92.30 614,349
Sep 17, 2023 95.50 95.50 95.50 95.50 95.50 -
Sep 14, 2023 90.20 96.90 89.70 95.50 95.50 1,272,901
Sep 13, 2023 89.50 93.00 88.90 90.10 90.10 339,766
Sep 12, 2023 92.90 93.60 89.20 89.40 89.40 433,393
Sep 11, 2023 92.30 95.20 91.50 93.90 93.90 932,265
Sep 10, 2023 88.80 88.80 88.80 88.80 88.80 -
Sep 7, 2023 87.80 93.60 87.60 88.80 88.80 1,179,114
Sep 6, 2023 86.50 88.00 86.30 87.60 87.60 131,366
Sep 5, 2023 87.30 87.50 86.50 86.50 86.50 84,425
Sep 4, 2023 86.00 87.40 85.80 87.00 87.00 178,005
Sep 3, 2023 85.10 86.20 84.10 86.00 86.00 134,061
Aug 31, 2023 84.40 85.10 84.10 85.10 85.10 81,437
Aug 30, 2023 83.40 84.40 83.40 84.40 84.40 57,438
Aug 29, 2023 83.60 84.00 83.00 83.20 83.20 43,048
Aug 28, 2023 84.20 84.50 83.20 83.50 83.50 50,174
Aug 27, 2023 84.30 85.00 83.90 84.00 84.00 72,653
Aug 24, 2023 84.20 84.50 83.70 84.00 84.00 45,833
Aug 23, 2023 83.50 85.30 83.50 84.80 84.80 63,834
Aug 22, 2023 84.00 84.50 83.30 83.70 83.70 47,537
Aug 21, 2023 85.30 85.40 84.00 84.00 84.00 87,459
Aug 20, 2023 85.60 86.20 85.00 85.60 85.60 51,948
Aug 17, 2023 86.10 86.60 85.00 85.60 85.60 100,515
Aug 16, 2023 88.20 88.20 84.90 86.80 86.80 186,003
Aug 15, 2023 87.70 87.70 87.70 87.70 87.70 -
Aug 14, 2023 87.50 88.10 87.00 87.70 87.70 155,103
Aug 13, 2023 88.00 88.90 88.00 88.50 88.50 117,814
Aug 10, 2023 87.40 88.50 87.40 88.00 88.00 91,766
Aug 9, 2023 86.00 87.90 86.00 87.60 87.60 60,077
Aug 8, 2023 85.20 87.10 85.20 87.00 87.00 69,529
Aug 7, 2023 87.60 87.90 82.70 86.00 86.00 148,750
Aug 6, 2023 87.50 88.10 87.50 87.50 87.50 61,297
Aug 3, 2023 87.90 88.40 87.20 88.00 88.00 53,654
Aug 2, 2023 88.40 88.40 87.50 87.90 87.90 46,284
Aug 1, 2023 87.00 88.70 87.00 88.40 88.40 71,748
Jul 31, 2023 87.90 88.00 87.00 87.20 87.20 64,961
Jul 30, 2023 88.50 88.90 87.90 88.00 88.00 45,459
Jul 27, 2023 89.00 89.00 88.10 88.40 88.40 58,675
Jul 26, 2023 87.70 88.90 87.20 88.90 88.90 116,771
Jul 25, 2023 87.90 88.00 86.70 87.00 87.00 112,986
Jul 24, 2023 86.60 87.80 86.10 87.40 87.40 108,527
Jul 23, 2023 87.80 87.90 86.20 86.40 86.40 109,973
Jul 20, 2023 88.30 88.80 88.00 88.20 88.20 109,289
Jul 19, 2023 88.30 89.70 88.10 88.40 88.40 126,330
Jul 18, 2023 89.70 90.40 88.20 88.30 88.30 125,630
Jul 17, 2023 89.00 90.80 88.60 90.20 90.20 198,626
Jul 16, 2023 89.50 90.00 89.00 89.10 89.10 90,077
Jul 13, 2023 90.60 90.90 89.60 89.70 89.70 108,725
Jul 12, 2023 91.40 91.60 90.50 90.60 90.60 182,478
Jul 11, 2023 92.10 92.70 91.10 91.40 91.40 210,012
Jul 10, 2023 92.50 93.00 91.00 92.00 92.00 331,889
Jul 9, 2023 90.30 92.30 90.10 92.20 92.20 381,976
Jul 6, 2023 89.60 90.80 89.50 89.70 89.70 83,767
Jul 5, 2023 89.10 91.50 89.00 89.70 89.70 438,572
Jul 4, 2023 89.30 89.50 88.40 88.80 88.80 179,164
Jul 3, 2023 88.00 89.80 88.00 88.40 88.40 178,176
Jul 2, 2023 1.00 Dividend
Jul 2, 2023 88.00 88.70 87.90 88.20 88.20 132,029
Jun 22, 2023 89.00 89.20 88.00 88.80 87.80 104,174
Jun 21, 2023 90.00 90.00 88.90 89.00 88.00 68,298
Jun 20, 2023 88.30 89.80 88.30 89.80 88.79 109,664
Jun 19, 2023 91.60 91.60 89.40 89.40 88.39 191,363
Jun 18, 2023 91.10 92.30 91.10 91.60 90.57 200
Jun 15, 2023 91.80 92.00 91.10 91.30 90.27 999
Jun 14, 2023 91.80 93.10 91.10 91.70 90.67 275
Jun 13, 2023 93.40 93.40 91.80 91.80 90.77 348
Jun 12, 2023 93.50 94.10 92.40 93.40 92.35 172
Jun 11, 2023 90.10 93.80 90.10 93.40 92.35 300
Jun 8, 2023 87.30 87.60 86.70 87.30 86.32 668
Jun 7, 2023 90.70 91.20 89.20 89.40 88.39 285
Jun 6, 2023 88.70 90.50 88.50 90.40 89.38 200
Jun 5, 2023 88.40 89.00 88.20 88.40 87.40 200
Jun 4, 2023 87.70 89.00 87.70 88.30 87.31 409
Jun 1, 2023 87.30 87.60 86.70 87.30 86.32 573
May 31, 2023 87.60 87.60 86.30 87.30 86.32 278
May 30, 2023 87.80 89.00 87.50 87.70 86.71 450
May 29, 2023 87.20 87.60 87.00 87.60 86.61 499
May 28, 2023 88.50 88.50 87.30 87.30 86.32 990
May 25, 2023 88.30 88.60 87.50 88.30 87.31 340
May 24, 2023 89.50 90.80 87.50 88.30 87.31 1,424
May 23, 2023 88.80 91.90 88.60 89.40 88.39 199
May 22, 2023 88.10 88.50 87.50 88.50 87.50 305
May 21, 2023 88.70 88.80 88.00 88.20 87.21 222
May 18, 2023 87.80 89.30 87.80 88.50 87.50 286
May 17, 2023 87.50 88.30 87.00 88.20 87.21 302
May 16, 2023 87.70 88.60 87.10 87.50 86.51 227
May 15, 2023 88.60 89.40 88.00 88.00 87.01 1,696
May 14, 2023 87.50 88.90 87.50 88.30 87.31 200
May 11, 2023 87.00 87.70 86.80 87.30 86.32 808
May 10, 2023 86.90 87.00 85.90 86.80 85.82 242
May 9, 2023 87.80 88.20 86.80 87.00 86.02 192
May 8, 2023 88.50 88.60 87.40 87.80 86.81 514
May 7, 2023 87.90 88.80 87.90 88.40 87.40 200
May 4, 2023 86.30 87.90 86.30 87.80 86.81 250
May 3, 2023 88.00 88.40 86.50 86.70 85.72 200
May 2, 2023 89.30 89.60 88.00 88.00 87.01 660
May 1, 2023 88.30 88.30 88.30 88.30 87.31 -
Apr 30, 2023 88.30 88.30 88.30 88.30 87.31 -