Saudi - Delayed Quote SAR

Herfy Food Services Company (6002.SR)

31.30 -0.05 (-0.16%)
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 31.95 32.25 31.05 31.30 31.30 212,292
Apr 24, 2024 32.05 32.30 31.15 31.35 31.35 161,271
Apr 23, 2024 32.75 32.85 32.00 32.05 32.05 216,664
Apr 22, 2024 33.30 33.40 32.70 32.70 32.70 249,085
Apr 21, 2024 32.50 33.10 32.35 33.10 33.10 284,111
Apr 18, 2024 32.05 32.35 31.70 32.10 32.10 231,535
Apr 17, 2024 32.50 32.55 32.00 32.05 32.05 181,819
Apr 16, 2024 33.50 33.50 32.35 32.35 32.35 242,068
Apr 15, 2024 33.10 33.70 33.10 33.30 33.30 159,302
Apr 4, 2024 33.55 33.70 32.90 33.25 33.25 105,675
Apr 3, 2024 33.00 33.85 33.00 33.55 33.55 132,366
Apr 2, 2024 33.15 33.20 32.50 33.00 33.00 96,595
Apr 1, 2024 33.10 33.50 32.40 33.15 33.15 178,234
Mar 31, 2024 33.65 33.95 33.00 33.15 33.15 161,930
Mar 28, 2024 34.70 34.70 33.80 33.80 33.80 130,809
Mar 27, 2024 34.20 34.70 33.85 34.70 34.70 129,561
Mar 26, 2024 35.35 35.60 33.75 34.45 34.45 360,228
Mar 25, 2024 35.00 35.30 34.60 35.30 35.30 220,402
Mar 24, 2024 34.55 35.00 34.45 35.00 35.00 198,145
Mar 21, 2024 35.40 35.65 34.80 34.85 34.85 269,836
Mar 20, 2024 36.05 36.30 35.35 35.35 35.35 340,097
Mar 19, 2024 35.50 36.50 35.50 35.95 35.95 651,511
Mar 18, 2024 36.05 36.10 35.30 35.50 35.50 440,231
Mar 17, 2024 35.20 36.15 35.20 36.05 36.05 465,173
Mar 14, 2024 35.75 35.80 35.20 35.20 35.20 351,431
Mar 13, 2024 36.50 36.50 35.75 35.80 35.80 523,086
Mar 12, 2024 35.15 36.60 35.00 36.20 36.20 904,732
Mar 11, 2024 35.75 35.75 34.65 35.40 35.40 153,773
Mar 10, 2024 35.90 36.05 35.45 35.50 35.50 237,798
Mar 7, 2024 35.95 36.70 35.80 35.90 35.90 422,795
Mar 6, 2024 35.65 36.15 35.55 35.95 35.95 297,347
Mar 5, 2024 35.65 35.65 35.65 35.65 35.65 -
Mar 4, 2024 35.95 36.20 34.95 35.65 35.65 254,529
Mar 3, 2024 36.60 36.65 35.65 36.50 36.50 218,310
Feb 29, 2024 36.55 36.70 36.00 36.60 36.60 213,352
Feb 28, 2024 36.35 37.00 36.00 36.50 36.50 245,084
Feb 27, 2024 36.00 36.55 35.55 36.20 36.20 135,413
Feb 26, 2024 37.30 37.45 36.00 36.00 36.00 399,994
Feb 25, 2024 37.15 38.15 37.10 37.30 37.30 671,830
Feb 21, 2024 36.65 36.95 36.00 36.95 36.95 361,767
Feb 20, 2024 36.20 37.40 36.15 36.65 36.65 886,992
Feb 19, 2024 36.40 36.95 36.00 36.15 36.15 999,558
Feb 18, 2024 34.35 36.05 33.90 36.00 36.00 998,958
Feb 15, 2024 34.45 34.95 34.00 34.35 34.35 442,040
Feb 14, 2024 33.75 34.60 33.75 34.40 34.40 571,054
Feb 13, 2024 33.90 34.20 33.35 33.70 33.70 679,782
Feb 12, 2024 32.25 33.95 32.20 33.70 33.70 977,542
Feb 11, 2024 31.90 32.20 31.75 32.15 32.15 166,718
Feb 8, 2024 32.35 32.35 31.65 32.15 32.15 187,692
Feb 7, 2024 32.35 32.35 31.65 32.15 32.15 187,692
Feb 6, 2024 32.45 32.75 31.90 32.40 32.40 312,644
Feb 5, 2024 32.30 32.60 32.00 32.55 32.55 76,895
Feb 4, 2024 31.60 32.30 31.60 31.80 31.80 58,224
Feb 1, 2024 32.30 32.35 31.55 31.60 31.60 79,303
Jan 31, 2024 31.65 32.35 31.65 32.35 32.35 55,583
Jan 30, 2024 32.90 33.00 31.00 31.85 31.85 123,580
Jan 29, 2024 33.40 33.45 32.90 32.90 32.90 65,317
Jan 28, 2024 33.10 33.60 33.10 33.30 33.30 74,490
Jan 25, 2024 33.15 33.40 33.00 33.25 33.25 56,472
Jan 24, 2024 32.90 33.45 32.90 33.05 33.05 61,517
Jan 23, 2024 33.50 33.65 32.90 32.90 32.90 113,785
Jan 22, 2024 32.25 32.25 32.25 32.25 32.25 -
Jan 21, 2024 32.10 32.50 32.05 32.25 32.25 79,895
Jan 18, 2024 32.85 33.20 31.40 32.10 32.10 319,307
Jan 17, 2024 33.10 33.30 32.95 33.20 33.20 134,272
Jan 16, 2024 33.70 33.80 33.10 33.25 33.25 140,897
Jan 15, 2024 34.15 34.15 33.35 33.50 33.50 135,285
Jan 14, 2024 33.90 35.00 33.80 34.15 34.15 309,786
Jan 11, 2024 32.90 34.35 32.70 33.80 33.80 327,423
Jan 10, 2024 33.00 33.20 32.75 32.80 32.80 74,915
Jan 9, 2024 33.00 33.35 32.85 32.95 32.95 59,604
Jan 8, 2024 33.10 33.45 32.55 33.00 33.00 107,118
Jan 7, 2024 33.05 33.45 33.05 33.20 33.20 76,379
Jan 4, 2024 32.50 33.20 32.20 33.05 33.05 117,264
Jan 3, 2024 33.60 33.80 32.50 32.50 32.50 203,976
Jan 2, 2024 33.00 33.70 32.80 33.50 33.50 249,581
Jan 1, 2024 32.50 33.25 32.40 32.95 32.95 233,749
Dec 31, 2023 32.10 32.45 32.10 32.40 32.40 64,606
Dec 28, 2023 32.05 32.35 32.00 32.10 32.10 65,264
Dec 27, 2023 32.00 32.20 31.85 32.20 32.20 74,601
Dec 26, 2023 32.55 32.60 32.00 32.05 32.05 103,848
Dec 25, 2023 32.70 32.70 32.35 32.55 32.55 83,392
Dec 24, 2023 32.60 32.80 32.40 32.70 32.70 89,374
Dec 21, 2023 32.15 32.75 32.10 32.45 32.45 209,680
Dec 20, 2023 32.00 32.80 31.90 32.55 32.55 217,289
Dec 19, 2023 32.15 32.30 31.75 32.00 32.00 119,173
Dec 18, 2023 32.35 32.45 31.90 32.20 32.20 289,850
Dec 17, 2023 31.30 32.45 31.30 32.35 32.35 583,632
Dec 14, 2023 31.05 31.30 31.05 31.30 31.30 44,266
Dec 13, 2023 31.30 31.35 30.95 31.25 31.25 45,898
Dec 12, 2023 31.60 31.65 31.15 31.25 31.25 73,277
Dec 11, 2023 31.20 31.55 31.10 31.50 31.50 192,288
Dec 10, 2023 30.95 31.10 30.90 31.10 31.10 45,175
Dec 7, 2023 30.95 31.10 30.90 30.95 30.95 49,131
Dec 6, 2023 31.10 31.35 30.85 30.90 30.90 60,179
Dec 5, 2023 31.30 31.70 31.00 31.10 31.10 82,910
Dec 4, 2023 31.80 31.80 31.10 31.35 31.35 99,793
Dec 3, 2023 31.05 31.70 31.00 31.55 31.55 152,773
Nov 30, 2023 31.00 31.10 30.80 31.10 31.10 44,386
Nov 29, 2023 31.00 31.30 30.90 31.00 31.00 49,782
Nov 28, 2023 31.20 31.65 31.00 31.00 31.00 247,045
Nov 27, 2023 30.80 31.25 30.75 31.10 31.10 92,082
Nov 26, 2023 30.90 30.95 30.55 30.80 30.80 46,820
Nov 23, 2023 31.60 31.65 31.00 31.15 31.15 122,240
Nov 22, 2023 31.60 31.65 31.00 31.15 31.15 122,240
Nov 21, 2023 31.30 31.50 30.85 31.50 31.50 169,535
Nov 20, 2023 31.00 31.50 30.70 31.15 31.15 241,603
Nov 19, 2023 30.00 30.90 30.00 30.90 30.90 169,467
Nov 16, 2023 29.70 30.25 29.60 30.00 30.00 104,006
Nov 15, 2023 29.25 29.70 29.25 29.60 29.60 46,715
Nov 14, 2023 29.40 29.70 29.15 29.30 29.30 72,982
Nov 13, 2023 29.40 29.90 29.05 29.40 29.40 141,731
Nov 12, 2023 29.15 29.70 29.15 29.15 29.15 24,665
Nov 9, 2023 29.40 29.70 29.15 29.15 29.15 29,713
Nov 8, 2023 30.30 30.35 29.50 29.50 29.50 69,895
Nov 7, 2023 30.30 30.50 29.95 30.40 30.40 33,097
Nov 6, 2023 30.95 30.95 30.25 30.35 30.35 37,015
Nov 5, 2023 30.95 31.10 30.65 30.90 30.90 40,573
Nov 2, 2023 30.20 30.90 30.10 30.90 30.90 54,155
Nov 1, 2023 29.90 30.25 29.30 30.25 30.25 40,401
Oct 31, 2023 29.40 30.30 29.40 29.90 29.90 39,134
Oct 30, 2023 29.30 29.90 29.30 29.65 29.65 30,878
Oct 29, 2023 29.50 29.55 28.75 29.35 29.35 28,644
Oct 26, 2023 29.80 29.90 29.40 29.50 29.50 20,007
Oct 25, 2023 29.45 29.80 29.15 29.80 29.80 21,029
Oct 24, 2023 29.20 29.55 28.45 29.40 29.40 70,881
Oct 23, 2023 29.90 29.95 28.85 29.20 29.20 92,896
Oct 22, 2023 30.45 30.75 29.20 30.00 30.00 51,398
Oct 19, 2023 30.75 30.90 30.30 30.50 30.50 20,712
Oct 18, 2023 30.75 30.95 30.25 30.75 30.75 81,518
Oct 17, 2023 30.65 31.25 30.60 30.75 30.75 124,993
Oct 16, 2023 30.75 30.90 30.40 30.60 30.60 62,274
Oct 15, 2023 30.90 30.90 30.30 30.75 30.75 80,005
Oct 12, 2023 32.00 32.00 30.00 30.90 30.90 230,976
Oct 11, 2023 31.85 32.35 30.00 32.25 32.25 138,084
Oct 10, 2023 32.45 32.80 32.30 32.30 32.30 28,666
Oct 9, 2023 32.30 32.50 32.10 32.50 32.50 26,702
Oct 8, 2023 32.85 32.85 31.90 32.50 32.50 40,210
Oct 5, 2023 32.45 33.00 32.45 32.85 32.85 37,503
Oct 4, 2023 32.50 32.60 32.10 32.50 32.50 23,041
Oct 3, 2023 32.60 32.70 32.35 32.65 32.65 29,865
Oct 2, 2023 32.75 32.80 32.50 32.65 32.65 14,729
Oct 1, 2023 32.90 32.90 32.90 32.90 32.90 -
Sep 28, 2023 33.20 33.20 32.65 32.90 32.90 32,938
Sep 27, 2023 32.70 33.05 32.60 32.90 32.90 28,442
Sep 26, 2023 32.85 33.05 32.45 32.70 32.70 41,877
Sep 25, 2023 32.80 33.20 32.70 32.80 32.80 46,338
Sep 21, 2023 33.20 33.40 32.95 32.95 32.95 63,019
Sep 20, 2023 33.50 33.50 33.10 33.20 33.20 45,335
Sep 19, 2023 33.70 33.70 33.35 33.40 33.40 34,298
Sep 18, 2023 33.85 34.15 33.35 33.70 33.70 56,628
Sep 17, 2023 33.70 33.70 33.70 33.70 33.70 -
Sep 14, 2023 35.05 35.40 33.70 33.70 33.70 143,009
Sep 13, 2023 34.70 35.55 34.65 35.00 35.00 192,786
Sep 12, 2023 34.65 34.70 34.25 34.70 34.70 85,585
Sep 11, 2023 34.00 34.65 33.85 34.60 34.60 90,981
Sep 10, 2023 34.25 34.25 34.25 34.25 34.25 -
Sep 7, 2023 33.85 34.40 33.75 34.25 34.25 67,775
Sep 6, 2023 33.90 34.15 33.60 33.85 33.85 55,603
Sep 5, 2023 34.20 34.30 33.85 33.90 33.90 57,263
Sep 4, 2023 34.80 34.80 34.25 34.30 34.30 39,830
Sep 3, 2023 35.00 35.00 34.40 34.75 34.75 28,400
Aug 31, 2023 34.35 34.80 34.35 34.80 34.80 114,465
Aug 30, 2023 34.20 34.45 34.15 34.35 34.35 29,614
Aug 29, 2023 34.50 34.55 34.05 34.20 34.20 43,364
Aug 28, 2023 34.40 34.65 34.15 34.50 34.50 82,040
Aug 27, 2023 34.00 34.45 34.00 34.30 34.30 33,187
Aug 24, 2023 33.85 34.25 33.80 34.00 34.00 84,628
Aug 23, 2023 33.85 34.40 33.75 33.80 33.80 79,583
Aug 22, 2023 34.55 34.70 34.20 34.20 34.20 35,950
Aug 21, 2023 34.95 34.95 34.55 34.55 34.55 86,594
Aug 20, 2023 34.15 35.20 34.15 34.80 34.80 149,106
Aug 17, 2023 34.20 34.45 33.85 34.15 34.15 48,010
Aug 16, 2023 34.40 34.55 34.20 34.30 34.30 27,826
Aug 15, 2023 34.20 34.60 34.20 34.40 34.40 57,526
Aug 14, 2023 34.75 34.75 34.25 34.35 34.35 76,987
Aug 13, 2023 35.30 35.30 34.50 34.70 34.70 39,271
Aug 10, 2023 34.70 34.95 34.55 34.90 34.90 70,351
Aug 9, 2023 34.30 34.85 34.10 34.55 34.55 62,709
Aug 8, 2023 34.80 34.90 34.10 34.10 34.10 61,009
Aug 7, 2023 35.10 35.10 33.80 34.70 34.70 114,965
Aug 6, 2023 36.00 36.10 35.00 35.15 35.15 102,254
Aug 3, 2023 36.20 36.80 36.05 36.15 36.15 54,137
Aug 2, 2023 36.75 36.85 36.30 36.40 36.40 52,876
Aug 1, 2023 37.20 37.20 36.60 36.90 36.90 57,365
Jul 31, 2023 37.00 37.20 36.40 37.15 37.15 122,557
Jul 30, 2023 37.95 37.95 37.00 37.05 37.05 137,843
Jul 27, 2023 38.00 38.75 37.85 37.95 37.95 201,709
Jul 26, 2023 37.60 38.00 37.60 38.00 38.00 91,007
Jul 25, 2023 37.45 38.25 37.45 37.60 37.60 78,367
Jul 24, 2023 37.25 37.65 37.15 37.45 37.45 41,880
Jul 23, 2023 37.55 37.65 37.25 37.30 37.30 33,984
Jul 20, 2023 37.55 38.25 37.25 37.65 37.65 69,726
Jul 19, 2023 38.50 38.60 37.45 37.60 37.60 177,935
Jul 18, 2023 39.25 39.60 38.30 38.40 38.40 198,318
Jul 17, 2023 38.15 39.25 38.00 39.10 39.10 246,879
Jul 16, 2023 38.35 38.95 38.10 38.15 38.15 135,966
Jul 13, 2023 39.15 39.20 38.20 38.60 38.60 150,298
Jul 12, 2023 39.00 39.95 39.00 39.05 39.05 201,480
Jul 11, 2023 39.40 40.20 39.00 39.00 39.00 214,457
Jul 10, 2023 40.00 40.65 39.30 39.40 39.40 646,264
Jul 9, 2023 38.35 40.70 38.30 39.55 39.55 1,047,963
Jul 6, 2023 38.00 38.40 37.90 38.15 38.15 119,546
Jul 5, 2023 38.50 38.50 37.70 37.90 37.90 176,485
Jul 4, 2023 37.40 38.65 37.25 38.30 38.30 293,238
Jul 3, 2023 37.40 37.60 37.10 37.30 37.30 124,445
Jul 2, 2023 37.65 37.80 37.30 37.35 37.35 87,317
Jun 22, 2023 37.30 37.40 36.70 37.30 37.30 112,565
Jun 21, 2023 38.05 38.10 37.30 37.30 37.30 114,510
Jun 20, 2023 37.65 38.35 37.60 38.05 38.05 100,145
Jun 19, 2023 39.00 39.10 37.95 37.95 37.95 239,445
Jun 18, 2023 38.10 39.25 38.10 38.80 38.80 500
Jun 15, 2023 37.35 38.80 37.20 37.80 37.80 1,515
Jun 14, 2023 37.15 37.40 36.95 37.35 37.35 762
Jun 13, 2023 37.30 37.70 37.00 37.15 37.15 550
Jun 12, 2023 37.85 37.85 37.30 37.30 37.30 1,000
Jun 11, 2023 37.35 38.10 37.15 37.80 37.80 456
Jun 8, 2023 34.65 35.25 34.60 35.25 35.25 602
Jun 7, 2023 34.35 37.40 34.35 37.35 37.35 500
Jun 6, 2023 35.80 35.85 35.55 35.85 35.85 1,043
Jun 5, 2023 36.00 36.20 35.60 35.80 35.80 3,000
Jun 4, 2023 35.60 35.95 35.55 35.95 35.95 1,000
Jun 1, 2023 34.65 35.25 34.60 35.25 35.25 507
May 31, 2023 35.40 35.40 34.90 34.90 34.90 518
May 30, 2023 35.65 35.95 35.35 35.35 35.35 500
May 29, 2023 35.55 35.75 35.35 35.75 35.75 600
May 28, 2023 35.85 35.85 35.40 35.60 35.60 927
May 25, 2023 35.80 36.10 35.80 35.85 35.85 2,471
May 24, 2023 36.35 36.35 35.70 35.75 35.75 501
May 23, 2023 36.45 36.80 35.95 36.35 36.35 700
May 22, 2023 35.40 36.25 35.25 36.25 36.25 5,000
May 21, 2023 35.95 35.95 35.30 35.40 35.40 500
May 18, 2023 34.90 36.20 34.90 35.70 35.70 1,000
May 17, 2023 34.60 34.95 34.60 34.80 34.80 864
May 16, 2023 34.75 34.80 34.55 34.60 34.60 1,704
May 15, 2023 34.90 35.00 34.60 34.70 34.70 500
May 14, 2023 34.55 35.20 34.40 34.85 34.85 860
May 11, 2023 33.80 34.35 33.80 34.35 34.35 655
May 10, 2023 34.40 34.50 33.55 33.80 33.80 793
May 9, 2023 0.50 Dividend
May 9, 2023 34.50 35.15 34.30 34.40 34.40 500
May 8, 2023 36.20 36.20 35.65 35.65 35.15 1,000
May 7, 2023 36.30 36.40 36.00 36.15 35.64 578
May 4, 2023 36.05 36.30 35.75 36.10 35.59 731
May 3, 2023 35.20 36.20 35.00 36.10 35.59 700
May 2, 2023 35.30 35.50 35.30 35.35 34.85 730
May 1, 2023 35.45 35.45 35.45 35.45 34.95 -
Apr 30, 2023 35.45 35.45 35.45 35.45 34.95 -
Apr 27, 2023 35.55 35.55 35.20 35.45 34.95 678
Apr 26, 2023 35.30 35.50 35.10 35.35 34.85 431
Apr 25, 2023 35.30 35.50 35.05 35.35 34.85 500