Saudi - Delayed Quote SAR

Saudi Research and Media Group (4210.SR)

237.80 -7.20 (-2.94%)
At close: April 25 at 3:18 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 241.00 244.20 236.00 237.80 237.80 126,332
Apr 24, 2024 236.40 257.00 235.40 245.00 245.00 221,726
Apr 23, 2024 241.20 246.20 232.00 235.00 235.00 92,236
Apr 22, 2024 242.40 249.00 240.20 241.00 241.00 80,289
Apr 21, 2024 242.80 244.80 238.00 240.00 240.00 36,567
Apr 18, 2024 246.20 252.20 242.20 242.80 242.80 114,898
Apr 17, 2024 251.60 253.00 245.20 249.00 249.00 61,409
Apr 16, 2024 254.20 258.60 247.00 253.80 253.80 76,537
Apr 15, 2024 255.80 266.00 254.00 254.00 254.00 126,629
Apr 4, 2024 264.00 264.20 248.20 257.60 257.60 141,020
Apr 3, 2024 269.00 271.00 260.00 268.20 268.20 54,425
Apr 2, 2024 272.00 277.60 264.20 270.80 270.80 96,360
Apr 1, 2024 258.60 277.00 239.20 272.00 272.00 4,921,888
Mar 31, 2024 259.20 265.00 259.20 259.20 259.20 103,226
Mar 28, 2024 314.00 314.00 288.00 288.00 288.00 66,759
Mar 27, 2024 302.80 320.00 301.60 320.00 320.00 103,134
Mar 26, 2024 315.40 324.80 300.00 302.80 302.80 68,166
Mar 25, 2024 306.00 325.00 306.00 315.80 315.80 94,530
Mar 24, 2024 305.20 335.60 305.20 314.80 314.80 240,230
Mar 21, 2024 296.60 311.00 290.80 305.20 305.20 1,170,032
Mar 20, 2024 293.00 300.00 290.60 296.60 296.60 290,821
Mar 19, 2024 288.40 295.40 284.00 295.00 295.00 103,499
Mar 18, 2024 276.00 289.80 272.60 287.60 287.60 89,771
Mar 17, 2024 278.20 284.00 272.00 274.00 274.00 101,276
Mar 14, 2024 251.20 278.40 250.20 278.40 278.40 1,097,229
Mar 13, 2024 242.20 254.20 241.00 253.20 253.20 173,028
Mar 12, 2024 253.40 255.00 237.80 244.20 244.20 136,251
Mar 11, 2024 251.60 251.80 233.00 235.00 235.00 162,038
Mar 10, 2024 258.80 258.80 251.00 251.60 251.60 76,220
Mar 7, 2024 255.80 260.60 248.00 258.80 258.80 114,958
Mar 6, 2024 258.00 258.60 252.00 257.80 257.80 114,311
Mar 5, 2024 247.40 247.40 247.40 247.40 247.40 -
Mar 4, 2024 253.60 261.00 247.40 247.40 247.40 92,055
Mar 3, 2024 247.00 262.00 247.00 253.40 253.40 118,123
Feb 29, 2024 241.60 247.20 241.60 247.00 247.00 146,941
Feb 28, 2024 237.00 243.40 235.40 243.40 243.40 132,548
Feb 27, 2024 240.20 242.00 234.00 237.00 237.00 137,544
Feb 26, 2024 239.40 247.20 237.60 240.40 240.40 171,127
Feb 25, 2024 243.00 243.00 237.80 237.80 237.80 72,082
Feb 21, 2024 242.00 243.00 240.40 243.00 243.00 265,327
Feb 20, 2024 237.00 242.00 233.80 242.00 242.00 213,467
Feb 19, 2024 235.80 238.00 231.80 236.60 236.60 339,471
Feb 18, 2024 236.60 237.00 231.00 234.00 234.00 99,846
Feb 15, 2024 234.00 237.40 232.60 236.60 236.60 105,995
Feb 14, 2024 234.80 238.60 232.80 234.40 234.40 165,695
Feb 13, 2024 235.80 236.80 231.60 234.80 234.80 166,845
Feb 12, 2024 235.00 238.80 234.20 237.20 237.20 97,813
Feb 11, 2024 239.80 240.20 234.00 235.00 235.00 91,412
Feb 8, 2024 222.00 229.80 220.00 229.00 229.00 293,923
Feb 7, 2024 222.00 229.80 220.00 229.00 229.00 293,923
Feb 6, 2024 217.20 222.80 214.40 221.00 221.00 145,183
Feb 5, 2024 206.00 218.40 205.40 217.20 217.20 215,053
Feb 4, 2024 206.80 207.40 203.60 206.80 206.80 64,142
Feb 1, 2024 206.20 211.20 204.80 206.80 206.80 67,533
Jan 31, 2024 209.00 210.80 204.40 208.00 208.00 83,230
Jan 30, 2024 213.60 216.00 205.40 208.00 208.00 107,112
Jan 29, 2024 217.00 221.00 212.40 214.00 214.00 249,536
Jan 28, 2024 215.00 217.80 214.00 217.00 217.00 65,201
Jan 25, 2024 215.00 216.20 212.40 215.60 215.60 76,219
Jan 24, 2024 218.80 218.80 214.00 217.00 217.00 96,179
Jan 23, 2024 220.00 220.00 213.00 219.00 219.00 122,006
Jan 22, 2024 220.00 220.00 220.00 220.00 220.00 -
Jan 21, 2024 214.00 221.00 210.00 220.00 220.00 195,744
Jan 18, 2024 216.00 216.60 206.80 214.00 214.00 251,409
Jan 17, 2024 210.00 219.80 207.00 217.00 217.00 401,501
Jan 16, 2024 201.00 211.00 199.00 210.00 210.00 458,162
Jan 15, 2024 197.60 201.00 195.00 201.00 201.00 116,028
Jan 14, 2024 190.00 202.00 190.00 197.80 197.80 128,453
Jan 11, 2024 198.20 198.20 192.80 193.60 193.60 138,677
Jan 10, 2024 199.80 201.80 196.80 198.20 198.20 89,823
Jan 9, 2024 200.80 206.00 198.20 199.40 199.40 267,153
Jan 8, 2024 205.00 206.00 196.80 200.80 200.80 261,802
Jan 7, 2024 186.00 204.60 186.00 204.60 204.60 830,320
Jan 4, 2024 180.00 187.00 178.40 186.00 186.00 262,192
Jan 3, 2024 171.40 182.00 171.20 180.00 180.00 394,506
Jan 2, 2024 171.00 174.20 170.40 172.00 172.00 162,058
Jan 1, 2024 170.80 171.40 169.60 170.40 170.40 55,573
Dec 31, 2023 172.00 173.00 169.80 171.40 171.40 82,231
Dec 28, 2023 171.00 172.40 168.80 170.80 170.80 92,599
Dec 27, 2023 170.20 175.40 168.60 170.60 170.60 221,312
Dec 26, 2023 162.40 174.80 162.20 170.00 170.00 521,569
Dec 25, 2023 162.20 163.00 161.00 162.20 162.20 74,265
Dec 24, 2023 159.60 163.20 159.20 162.20 162.20 71,166
Dec 21, 2023 160.00 160.60 157.80 159.60 159.60 62,222
Dec 20, 2023 161.80 162.20 159.40 161.00 161.00 50,563
Dec 19, 2023 159.80 161.60 158.40 161.40 161.40 100,845
Dec 18, 2023 163.00 163.00 158.40 159.80 159.80 175,597
Dec 17, 2023 165.20 166.20 162.20 163.60 163.60 95,750
Dec 14, 2023 158.80 166.20 158.40 164.40 164.40 403,607
Dec 13, 2023 159.60 160.20 157.40 158.80 158.80 67,335
Dec 12, 2023 159.00 161.00 158.00 160.60 160.60 84,889
Dec 11, 2023 162.40 162.40 157.40 159.00 159.00 129,071
Dec 10, 2023 159.40 163.00 157.40 161.60 161.60 128,033
Dec 7, 2023 156.40 161.20 156.40 157.80 157.80 78,336
Dec 6, 2023 157.00 158.60 156.00 157.20 157.20 93,249
Dec 5, 2023 158.00 158.60 153.80 157.00 157.00 183,681
Dec 4, 2023 160.00 162.00 158.20 158.20 158.20 128,128
Dec 3, 2023 158.60 160.80 157.80 159.80 159.80 152,498
Nov 30, 2023 157.60 161.00 156.40 159.20 159.20 198,240
Nov 29, 2023 167.20 167.20 156.00 157.60 157.60 338,075
Nov 28, 2023 164.00 167.00 161.80 164.60 164.60 220,419
Nov 27, 2023 155.00 164.80 155.00 164.00 164.00 407,892
Nov 26, 2023 150.00 155.00 148.00 154.40 154.40 243,188
Nov 23, 2023 145.60 152.80 145.20 150.40 150.40 510,352
Nov 22, 2023 145.60 152.80 145.20 150.40 150.40 510,352
Nov 21, 2023 145.20 145.40 143.80 145.40 145.40 96,128
Nov 20, 2023 146.00 147.20 143.40 145.00 145.00 203,219
Nov 19, 2023 144.80 147.40 141.80 145.00 145.00 222,637
Nov 16, 2023 142.60 145.40 142.40 143.80 143.80 116,802
Nov 15, 2023 145.60 145.60 142.00 142.80 142.80 223,808
Nov 14, 2023 145.80 149.20 143.00 144.00 144.00 283,910
Nov 13, 2023 149.40 149.40 144.00 145.20 145.20 338,619
Nov 12, 2023 151.00 158.00 149.00 149.60 149.60 276,648
Nov 9, 2023 145.40 153.20 143.20 148.00 148.00 393,492
Nov 8, 2023 141.00 149.00 137.80 145.00 145.00 640,632
Nov 7, 2023 137.80 137.80 135.00 136.00 136.00 69,794
Nov 6, 2023 139.20 140.20 137.20 138.00 138.00 96,809
Nov 5, 2023 140.00 140.40 138.20 140.00 140.00 69,698
Nov 2, 2023 139.20 140.60 138.60 139.80 139.80 111,542
Nov 1, 2023 140.40 142.00 137.20 137.60 137.60 147,641
Oct 31, 2023 139.20 141.80 137.00 141.00 141.00 190,988
Oct 30, 2023 143.00 144.20 138.00 138.00 138.00 87,108
Oct 29, 2023 142.40 143.80 141.20 142.80 142.80 23,963
Oct 26, 2023 146.00 146.60 142.00 142.40 142.40 36,327
Oct 25, 2023 142.00 146.00 141.60 146.00 146.00 92,905
Oct 24, 2023 135.00 143.80 135.00 141.20 141.20 156,881
Oct 23, 2023 150.00 151.60 140.00 140.00 140.00 98,131
Oct 22, 2023 153.20 154.40 147.60 150.00 150.00 36,257
Oct 19, 2023 156.20 158.00 153.60 154.60 154.60 53,032
Oct 18, 2023 159.40 160.80 156.80 156.80 156.80 56,674
Oct 17, 2023 159.80 160.40 158.20 159.80 159.80 62,506
Oct 16, 2023 161.00 162.00 158.00 158.80 158.80 45,516
Oct 15, 2023 162.00 163.00 160.00 161.00 161.00 25,306
Oct 12, 2023 163.00 163.40 160.20 161.40 161.40 24,943
Oct 11, 2023 168.60 168.60 159.20 163.40 163.40 85,414
Oct 10, 2023 160.00 165.40 160.00 163.00 163.00 55,452
Oct 9, 2023 165.00 165.40 160.00 160.00 160.00 44,845
Oct 8, 2023 168.00 169.00 162.00 165.00 165.00 12,720
Oct 5, 2023 165.00 167.20 162.00 166.40 166.40 29,631
Oct 4, 2023 167.40 167.60 164.20 165.60 165.60 29,540
Oct 3, 2023 166.20 168.60 164.60 167.40 167.40 65,899
Oct 2, 2023 167.00 171.40 166.60 168.60 168.60 61,867
Oct 1, 2023 164.40 164.40 164.40 164.40 164.40 -
Sep 28, 2023 157.00 167.80 157.00 164.40 164.40 118,151
Sep 27, 2023 155.40 159.00 155.40 156.00 156.00 37,767
Sep 26, 2023 157.20 158.20 155.40 155.40 155.40 22,296
Sep 25, 2023 158.00 159.40 155.00 157.00 157.00 31,694
Sep 21, 2023 164.00 164.00 154.80 157.80 157.80 45,624
Sep 20, 2023 165.00 165.20 162.00 163.40 163.40 19,229
Sep 19, 2023 161.60 165.00 158.40 165.00 165.00 61,201
Sep 18, 2023 174.80 174.80 161.00 161.00 161.00 68,478
Sep 17, 2023 178.20 178.20 178.20 178.20 178.20 -
Sep 14, 2023 176.60 178.20 175.00 178.20 178.20 46,787
Sep 13, 2023 177.80 179.20 176.00 177.60 177.60 44,941
Sep 12, 2023 178.80 181.20 176.20 178.00 178.00 37,315
Sep 11, 2023 175.00 178.60 175.00 178.00 178.00 21,357
Sep 10, 2023 177.00 177.00 177.00 177.00 177.00 -
Sep 7, 2023 178.40 178.60 174.20 177.00 177.00 62,628
Sep 6, 2023 180.00 182.80 178.40 179.00 179.00 65,567
Sep 5, 2023 177.20 181.00 177.20 180.80 180.80 36,454
Sep 4, 2023 178.20 178.60 177.20 177.80 177.80 26,031
Sep 3, 2023 177.60 179.40 177.00 179.20 179.20 36,091
Aug 31, 2023 179.80 180.60 177.20 177.20 177.20 115,355
Aug 30, 2023 174.80 180.00 174.40 179.80 179.80 93,531
Aug 29, 2023 175.00 176.00 174.00 174.20 174.20 39,674
Aug 28, 2023 176.20 176.60 175.00 175.20 175.20 44,498
Aug 27, 2023 174.80 177.40 174.80 175.40 175.40 31,156
Aug 24, 2023 175.00 177.80 175.00 175.80 175.80 72,683
Aug 23, 2023 175.80 177.60 174.20 174.20 174.20 84,119
Aug 22, 2023 177.80 179.40 175.20 175.80 175.80 74,095
Aug 21, 2023 177.40 179.20 176.20 177.00 177.00 47,675
Aug 20, 2023 178.00 179.80 176.00 176.60 176.60 72,887
Aug 17, 2023 184.80 185.00 178.00 178.00 178.00 49,259
Aug 16, 2023 176.20 185.00 176.20 182.40 182.40 118,128
Aug 15, 2023 180.20 181.00 175.80 176.20 176.20 40,131
Aug 14, 2023 183.00 184.00 180.00 180.20 180.20 49,565
Aug 13, 2023 174.00 186.20 173.40 183.00 183.00 89,814
Aug 10, 2023 175.00 176.80 172.20 173.20 173.20 75,031
Aug 9, 2023 172.00 179.80 172.00 175.00 175.00 66,060
Aug 8, 2023 175.60 178.80 171.60 172.60 172.60 50,058
Aug 7, 2023 178.00 180.00 174.00 174.40 174.40 61,905
Aug 6, 2023 181.80 181.80 177.80 178.00 178.00 23,392
Aug 3, 2023 185.40 185.80 179.20 181.40 181.40 49,679
Aug 2, 2023 191.60 192.40 184.20 184.20 184.20 80,156
Aug 1, 2023 186.00 192.80 185.60 189.60 189.60 53,917
Jul 31, 2023 187.20 187.60 182.80 187.20 187.20 69,559
Jul 30, 2023 186.00 192.80 186.00 190.00 190.00 68,559
Jul 27, 2023 187.60 191.60 186.00 186.00 186.00 133,438
Jul 26, 2023 180.40 187.20 179.20 186.60 186.60 143,308
Jul 25, 2023 172.00 185.60 171.00 179.40 179.40 202,816
Jul 24, 2023 175.00 176.00 170.20 170.80 170.80 60,446
Jul 23, 2023 178.60 178.60 175.00 175.20 175.20 46,925
Jul 20, 2023 179.60 181.80 178.00 178.80 178.80 24,469
Jul 19, 2023 181.40 181.40 178.60 180.60 180.60 28,490
Jul 18, 2023 183.00 187.40 179.60 181.40 181.40 68,731
Jul 17, 2023 185.60 188.00 183.60 183.80 183.80 98,193
Jul 16, 2023 178.00 185.20 178.00 184.60 184.60 176,763
Jul 13, 2023 175.00 177.80 174.60 177.60 177.60 97,844
Jul 12, 2023 179.60 179.80 174.60 175.20 175.20 95,048
Jul 11, 2023 177.40 181.00 176.40 177.80 177.80 82,534
Jul 10, 2023 181.00 181.40 176.20 177.00 177.00 54,495
Jul 9, 2023 182.80 182.80 179.80 180.80 180.80 29,931
Jul 6, 2023 184.00 184.20 180.40 181.20 181.20 72,038
Jul 5, 2023 187.20 187.60 184.00 185.00 185.00 39,078
Jul 4, 2023 188.20 188.40 186.00 187.20 187.20 39,727
Jul 3, 2023 189.20 191.60 185.00 185.40 185.40 44,791
Jul 2, 2023 189.20 192.20 189.20 190.00 190.00 15,665
Jun 22, 2023 192.40 193.20 188.40 188.80 188.80 37,653
Jun 21, 2023 193.60 196.20 191.80 194.20 194.20 22,086
Jun 20, 2023 193.20 196.20 191.60 193.60 193.60 70,281
Jun 19, 2023 198.60 201.00 193.60 195.00 195.00 41,793
Jun 18, 2023 195.40 199.60 195.40 199.00 199.00 157
Jun 15, 2023 193.60 197.00 193.00 195.40 195.40 447
Jun 14, 2023 189.00 193.80 189.00 193.00 193.00 241
Jun 13, 2023 190.80 191.00 189.00 189.00 189.00 125
Jun 12, 2023 188.40 190.80 188.40 190.80 190.80 100
Jun 11, 2023 190.60 190.60 188.20 188.20 188.20 121
Jun 8, 2023 187.80 190.00 186.00 187.20 187.20 1,417
Jun 7, 2023 193.40 193.40 188.00 189.80 189.80 182
Jun 6, 2023 194.60 194.60 192.20 192.20 192.20 194
Jun 5, 2023 188.60 194.80 188.60 194.80 194.80 128
Jun 4, 2023 188.40 190.00 188.00 189.00 189.00 184
Jun 1, 2023 187.80 190.00 186.00 187.20 187.20 91
May 31, 2023 187.60 189.00 185.00 188.00 188.00 88
May 30, 2023 184.00 189.60 184.00 187.20 187.20 189
May 29, 2023 192.40 192.40 185.40 185.40 185.40 100
May 28, 2023 192.20 192.20 190.40 191.00 191.00 129
May 25, 2023 194.80 196.80 191.20 193.20 193.20 120
May 24, 2023 195.20 195.60 190.40 195.00 195.00 150
May 23, 2023 197.40 197.80 195.00 195.00 195.00 338
May 22, 2023 199.00 199.80 197.00 198.00 198.00 996
May 21, 2023 201.40 201.40 196.60 198.20 198.20 100
May 18, 2023 206.60 206.80 201.00 201.00 201.00 1,525
May 17, 2023 205.00 207.40 204.80 206.60 206.60 295
May 16, 2023 210.60 210.60 205.40 205.40 205.40 156
May 15, 2023 202.00 210.20 201.80 208.20 208.20 94
May 14, 2023 201.60 204.00 201.60 202.00 202.00 194
May 11, 2023 202.40 203.60 201.00 201.40 201.40 984
May 10, 2023 203.80 203.80 202.00 203.00 203.00 114
May 9, 2023 204.00 204.00 201.40 203.80 203.80 85
May 8, 2023 201.60 204.40 200.00 204.40 204.40 146
May 7, 2023 202.40 203.80 201.40 203.20 203.20 104
May 4, 2023 200.00 202.00 200.00 201.00 201.00 78
May 3, 2023 202.20 205.00 200.60 200.60 200.60 174
May 2, 2023 205.00 207.00 204.00 204.20 204.20 150
May 1, 2023 210.80 210.80 210.80 210.80 210.80 -
Apr 30, 2023 210.80 210.80 210.80 210.80 210.80 -
Apr 27, 2023 213.00 213.80 208.80 210.80 210.80 221
Apr 26, 2023 208.20 214.00 208.00 212.40 212.40 77
Apr 25, 2023 209.60 211.00 206.00 209.20 209.20 137