Advertisement
Advertisement
Saudi Arabia Refineries Company (2030.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Follow
At close: 03:16PM AST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 05, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | 83.00 | 84.30 | 82.90 | 83.40 | 83.40 | 172,378 |
| Feb 01, 2023 | 85.00 | 85.40 | 83.00 | 83.00 | 83.00 | 382,040 |
| Jan 31, 2023 | 84.90 | 86.00 | 84.70 | 85.00 | 85.00 | 974,025 |
| Jan 30, 2023 | 82.50 | 84.40 | 82.30 | 84.40 | 84.40 | 671,433 |
| Jan 29, 2023 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 117,211 |
| Jan 26, 2023 | 82.60 | 82.80 | 82.10 | 82.20 | 82.20 | 142,033 |
| Jan 25, 2023 | 83.10 | 83.50 | 82.30 | 82.60 | 82.60 | 353,229 |
| Jan 24, 2023 | 82.00 | 83.20 | 81.90 | 82.70 | 82.70 | 501,520 |
| Jan 23, 2023 | 82.10 | 82.50 | 81.50 | 81.90 | 81.90 | 141,199 |
| Jan 22, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Jan 19, 2023 | 81.70 | 82.10 | 81.00 | 81.40 | 81.40 | 177,198 |
| Jan 18, 2023 | 82.80 | 84.90 | 81.50 | 81.50 | 81.50 | 1,141,496 |
| Jan 17, 2023 | 82.80 | 84.90 | 81.50 | 81.50 | 81.50 | 1,141,496 |
| Jan 16, 2023 | 81.80 | 83.50 | 81.20 | 82.40 | 82.40 | 429,171 |
| Jan 15, 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| Jan 12, 2023 | 81.90 | 83.20 | 81.80 | 82.30 | 82.30 | 370,604 |
| Jan 11, 2023 | 82.30 | 82.30 | 81.20 | 81.80 | 81.80 | 343,673 |
| Jan 10, 2023 | 82.00 | 83.00 | 81.00 | 81.50 | 81.50 | 567,297 |
| Jan 09, 2023 | 82.30 | 82.30 | 80.90 | 81.70 | 81.70 | 301,818 |
| Jan 08, 2023 | 79.00 | 82.90 | 78.50 | 81.70 | 81.70 | 780,089 |
| Jan 05, 2023 | 77.00 | 78.60 | 76.60 | 78.30 | 78.30 | 193,578 |
| Jan 04, 2023 | 79.10 | 79.80 | 77.00 | 77.00 | 77.00 | 241,073 |
| Jan 03, 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Jan 02, 2023 | 80.00 | 81.50 | 77.90 | 77.90 | 77.90 | 1,343,493 |
| Jan 01, 2023 | 72.40 | 79.50 | 72.40 | 79.40 | 79.40 | 431,945 |
| Dec 29, 2022 | 72.20 | 72.90 | 72.20 | 72.40 | 72.40 | 43,418 |
| Dec 28, 2022 | 72.60 | 72.80 | 71.80 | 72.10 | 72.10 | 63,371 |
| Dec 27, 2022 | 71.70 | 72.60 | 70.90 | 72.60 | 72.60 | 88,442 |
| Dec 26, 2022 | 72.70 | 72.70 | 71.80 | 71.80 | 71.80 | 79,225 |
| Dec 25, 2022 | 73.60 | 73.70 | 72.70 | 73.20 | 73.20 | 93,266 |
| Dec 22, 2022 | 74.60 | 75.20 | 73.60 | 73.70 | 73.70 | 131,420 |
| Dec 21, 2022 | 74.00 | 74.80 | 73.50 | 74.30 | 74.30 | 115,887 |
| Dec 20, 2022 | 73.70 | 73.70 | 72.00 | 73.60 | 73.60 | 114,206 |
| Dec 19, 2022 | 75.60 | 75.60 | 72.70 | 72.70 | 72.70 | 98,054 |
| Dec 18, 2022 | 75.00 | 75.60 | 74.40 | 75.50 | 75.50 | 74,661 |
| Dec 15, 2022 | 72.60 | 74.50 | 72.60 | 74.30 | 74.30 | 111,282 |
| Dec 14, 2022 | 72.80 | 76.00 | 72.50 | 73.10 | 73.10 | 199,297 |
| Dec 13, 2022 | 70.70 | 73.20 | 70.70 | 72.10 | 72.10 | 141,804 |
| Dec 12, 2022 | 70.10 | 72.70 | 67.20 | 70.70 | 70.70 | 214,563 |
| Dec 11, 2022 | 74.20 | 75.30 | 70.30 | 70.30 | 70.30 | 193,749 |
| Dec 08, 2022 | 75.50 | 75.80 | 73.50 | 74.20 | 74.20 | 236,202 |
| Dec 07, 2022 | 76.80 | 77.40 | 75.10 | 75.80 | 75.80 | 116,188 |
| Dec 06, 2022 | 78.10 | 78.30 | 75.60 | 76.90 | 76.90 | 405,477 |
| Dec 05, 2022 | 83.40 | 84.00 | 78.00 | 78.30 | 78.30 | 321,429 |
| Dec 04, 2022 | 83.30 | 83.90 | 82.20 | 83.80 | 83.80 | 87,754 |
| Dec 01, 2022 | 83.00 | 84.20 | 82.20 | 83.40 | 83.40 | 97,871 |
| Nov 30, 2022 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 70,334 |
| Nov 29, 2022 | 81.60 | 82.90 | 81.60 | 81.90 | 81.90 | 69,552 |
| Nov 28, 2022 | 79.50 | 82.00 | 79.10 | 81.60 | 81.60 | 107,047 |
| Nov 27, 2022 | 81.00 | 81.00 | 79.00 | 79.50 | 79.50 | 63,631 |
| Nov 24, 2022 | 83.00 | 83.40 | 80.00 | 81.10 | 81.10 | 71,219 |
| Nov 22, 2022 | 83.90 | 84.70 | 82.00 | 82.00 | 82.00 | 74,075 |
| Nov 21, 2022 | 82.50 | 84.20 | 81.80 | 83.40 | 83.40 | 152,089 |
| Nov 20, 2022 | 85.10 | 85.40 | 82.00 | 82.30 | 82.30 | 113,485 |
| Nov 17, 2022 | 85.50 | 86.60 | 85.10 | 85.10 | 85.10 | 110,362 |
| Nov 16, 2022 | 86.90 | 87.70 | 85.50 | 86.00 | 86.00 | 127,792 |
| Nov 15, 2022 | 87.50 | 89.50 | 86.10 | 87.00 | 87.00 | 142,512 |
| Nov 14, 2022 | 87.20 | 90.40 | 85.40 | 87.40 | 87.40 | 244,755 |
| Nov 13, 2022 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| Nov 10, 2022 | 91.90 | 91.90 | 88.90 | 89.90 | 89.90 | 135,232 |
| Nov 09, 2022 | 93.50 | 93.60 | 91.50 | 91.90 | 91.90 | 79,688 |
| Nov 08, 2022 | 92.00 | 93.40 | 92.00 | 93.20 | 93.20 | 134,298 |
| Nov 07, 2022 | 94.20 | 94.40 | 92.10 | 92.30 | 92.30 | 127,185 |
| Nov 06, 2022 | 95.20 | 95.80 | 94.00 | 94.40 | 94.40 | 97,185 |
| Nov 03, 2022 | 93.60 | 95.80 | 93.60 | 94.00 | 94.00 | 94,752 |
| Nov 02, 2022 | 93.80 | 95.50 | 92.90 | 94.40 | 94.40 | 142,549 |
| Nov 01, 2022 | 96.90 | 97.00 | 93.20 | 93.50 | 93.50 | 245,160 |
| Oct 31, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Oct 30, 2022 | 91.80 | 92.90 | 91.80 | 92.00 | 92.00 | 76,554 |
| Oct 27, 2022 | 91.70 | 93.20 | 91.70 | 91.80 | 91.80 | 128,533 |
| Oct 26, 2022 | 94.80 | 94.80 | 91.70 | 92.10 | 92.10 | 118,540 |
| Oct 25, 2022 | 95.90 | 96.00 | 93.60 | 93.80 | 93.80 | 154,001 |
| Oct 24, 2022 | 95.50 | 96.40 | 94.90 | 95.50 | 95.50 | 207,164 |
| Oct 23, 2022 | 95.10 | 96.80 | 94.20 | 95.90 | 95.90 | 220,584 |
| Oct 20, 2022 | 97.20 | 97.20 | 95.00 | 95.00 | 95.00 | 102,730 |
| Oct 19, 2022 | 98.00 | 98.10 | 96.10 | 96.40 | 96.40 | 116,432 |
| Oct 18, 2022 | 97.00 | 98.60 | 96.60 | 97.10 | 97.10 | 274,658 |
| Oct 17, 2022 | 92.70 | 96.40 | 92.70 | 96.40 | 96.40 | 214,848 |
| Oct 16, 2022 | 92.40 | 93.30 | 90.20 | 92.00 | 92.00 | 144,387 |
| Oct 13, 2022 | 95.00 | 95.00 | 92.40 | 92.50 | 92.50 | 93,001 |
| Oct 12, 2022 | 96.60 | 96.60 | 95.00 | 95.00 | 95.00 | 83,235 |
| Oct 11, 2022 | 96.00 | 96.50 | 95.00 | 95.60 | 95.60 | 88,944 |
| Oct 10, 2022 | 96.80 | 97.40 | 93.80 | 95.50 | 95.50 | 212,688 |
| Oct 09, 2022 | 97.70 | 99.80 | 96.50 | 96.80 | 96.80 | 361,361 |
| Oct 06, 2022 | 97.70 | 99.20 | 97.60 | 97.80 | 97.80 | 155,952 |
| Oct 05, 2022 | 99.30 | 100.00 | 97.30 | 97.40 | 97.40 | 204,305 |
| Oct 04, 2022 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Oct 03, 2022 | 93.50 | 98.00 | 93.50 | 97.80 | 97.80 | 486,799 |
| Oct 02, 2022 | 92.70 | 93.90 | 92.30 | 93.50 | 93.50 | 128,541 |
| Sep 29, 2022 | 91.80 | 95.00 | 91.80 | 92.10 | 92.10 | 264,338 |
| Sep 28, 2022 | 91.00 | 92.80 | 90.50 | 91.40 | 91.40 | 263,281 |
| Sep 27, 2022 | 88.10 | 91.20 | 88.00 | 90.50 | 90.50 | 269,011 |
| Sep 26, 2022 | 86.80 | 89.10 | 86.80 | 87.90 | 87.90 | 134,166 |
| Sep 25, 2022 | 91.00 | 91.00 | 87.00 | 87.70 | 87.70 | 151,270 |
| Sep 21, 2022 | 93.90 | 94.40 | 92.50 | 92.90 | 92.90 | 70,340 |
| Sep 20, 2022 | 95.00 | 96.80 | 94.10 | 94.10 | 94.10 | 124,487 |
| Sep 19, 2022 | 93.50 | 96.10 | 93.50 | 94.00 | 94.00 | 139,637 |
| Sep 18, 2022 | 99.10 | 99.20 | 94.60 | 95.10 | 95.10 | 167,444 |
| Sep 15, 2022 | 100.80 | 101.80 | 99.20 | 99.30 | 99.30 | 107,186 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
