2230.SR - Saudi Chemical Company

Saudi - Saudi Delayed Price. Currency in SAR
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201923.6023.6423.5423.5423.54117,703
Nov 08, 2019------
Nov 07, 201923.3023.8023.3023.7023.7093,057
Nov 06, 201923.3423.3423.1023.3023.3057,355
Nov 05, 201923.2023.3623.2023.3623.3619,852
Nov 04, 201923.2623.4023.1423.2423.2468,027
Nov 01, 2019------
Oct 31, 201924.5024.5024.1424.1424.1466,464
Oct 30, 201924.2224.5424.2224.4824.4856,887
Oct 29, 2019------
Oct 28, 201924.2624.2624.0024.2024.2039,073
Oct 25, 2019------
Oct 24, 201924.1424.5224.1224.5224.5277,231
Oct 23, 2019------
Oct 22, 201924.3424.4024.3024.3424.3432,949
Oct 21, 201924.0224.3424.0224.3424.3462,927
Oct 18, 2019------
Oct 17, 201923.7624.1023.7624.0024.0068,154
Oct 16, 2019------
Oct 15, 201924.0024.0023.8423.9823.9860,073
Oct 14, 201924.0024.0823.9224.0024.0059,162
Oct 11, 2019------
Oct 10, 201924.5024.5023.8824.0224.0283,379
Oct 09, 2019------
Oct 08, 201924.6424.8424.5624.7424.74123,908
Oct 07, 201924.7024.7424.6624.7424.7438,002
Oct 04, 2019------
Oct 03, 201924.9024.9024.0224.5424.54621,356
Oct 02, 201925.7525.8025.0025.0025.00442,610
Oct 01, 201926.0526.1025.8526.0026.00142,931
Sep 30, 201926.2026.3025.9526.0026.00224,846
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 201926.0026.9526.0026.5026.50454,255
Sep 24, 201925.9526.2525.8026.2026.20239,428
Sep 20, 2019------
Sep 19, 201926.2026.3525.6026.0026.00482,305
Sep 18, 2019------
Sep 18, 20193/4 Stock Split
Sep 17, 2019------
Sep 16, 201926.3626.3624.7524.7924.79588,328
Sep 13, 2019------
Sep 12, 201925.7626.5525.7626.4826.48249,353
Sep 11, 201926.3626.3625.5825.5825.58339,873
Sep 10, 201927.1127.1526.3326.3626.36405,316
Sep 09, 201926.8527.4126.7026.9626.96916,075
Sep 06, 2019------
Sep 05, 201925.4625.6525.2025.6525.65215,092
Sep 04, 201925.3525.4225.2725.4225.42235,193
Sep 03, 201925.1325.3925.1325.3125.31102,375
Sep 02, 201925.1625.2024.8325.2025.20108,847
Aug 30, 2019------
Aug 29, 201924.8325.2724.8324.9824.98183,213
Aug 28, 201924.5624.8324.5224.8324.83236,800
Aug 27, 201924.6724.8324.2324.7124.71384,955
Aug 26, 201924.1124.4924.0424.4924.4943,132
Aug 23, 2019------
Aug 22, 201924.1924.3824.0024.3024.30109,039
Aug 21, 201924.3824.4124.1924.1924.1935,621
Aug 20, 201924.5624.8324.4124.4524.45185,029
Aug 19, 201924.0824.4524.0424.4524.45207,471
Aug 16, 2019------
Aug 15, 201924.4524.4524.4524.4524.45-
Aug 14, 201924.4524.4524.4524.4524.45-
Aug 13, 201924.4524.4524.4524.4524.45-
Aug 12, 201924.4524.4524.4524.4524.45-
Aug 09, 2019------
Aug 08, 201924.1124.7124.0824.4524.45235,431
Aug 07, 201924.5224.5224.0024.3024.30217,013
Aug 06, 201923.8924.5223.7724.3424.34188,793
Aug 05, 201923.8524.0823.8523.9623.96164,212
Aug 02, 2019------
Aug 01, 201923.9223.9223.8523.8523.8531,747
Jul 31, 201923.8524.0023.8524.0024.0032,028
Jul 30, 201924.0024.0023.8123.9623.9639,972
Jul 29, 201924.1124.1523.9223.9223.9245,571
Jul 26, 2019------
Jul 25, 201923.7723.8923.7723.8923.8940,275
Jul 24, 201923.6623.8923.6323.6323.6353,076
Jul 23, 201924.0024.0023.6623.6623.6660,828
Jul 22, 201924.1524.1524.0024.0024.0032,772
Jul 19, 2019------
Jul 18, 201924.4924.5224.4124.4524.45104,883
Jul 17, 201924.6424.6424.4924.4924.4938,007
Jul 16, 201924.4524.6024.4524.5624.56101,891
Jul 15, 201924.6724.6724.3824.6724.6768,268
Jul 12, 2019------
Jul 11, 201924.0424.4524.0424.3824.38224,331
Jul 10, 201923.3324.0423.2524.0424.04299,679
Jul 09, 201923.2923.3623.2523.3323.3337,055
Jul 08, 201923.2523.4023.2523.4023.4036,257
Jul 05, 2019------
Jul 04, 201923.4823.4823.3323.3623.3688,971
Jul 03, 201923.1723.2523.1423.1723.17135,404
Jul 02, 201923.2523.4823.2523.4023.4043,580
Jul 01, 201923.2123.5123.1723.4023.4097,627
Jun 28, 2019------
Jun 27, 201923.2523.2523.1723.2523.25120,577
Jun 26, 201923.2923.4023.2123.2523.25155,848
Jun 25, 201923.2523.2923.1423.2923.2947,016
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...