Saudi - Delayed Quote SAR

BAAN Holding Group Company (1820.SR)

2.1300
+0.0100
+(0.47%)
At close: May 11 at 3:18:48 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 11, 20252.14002.15002.11002.13002.1300819,709
May 8, 20252.16002.17002.12002.12002.1200556,652
May 7, 20252.15002.18002.13002.16002.1600817,005
May 6, 20252.17002.23002.16002.17002.17001,325,650
May 5, 20252.13002.20002.11002.20002.20001,507,121
May 4, 20252.19002.20002.10002.13002.13001,007,704
May 1, 20252.18002.19002.15002.19002.1900743,846
Apr 30, 20252.22002.24002.17002.17002.17001,130,383
Apr 29, 20252.22002.25002.21002.22002.2200886,672
Apr 28, 20252.25002.28002.22002.22002.22001,478,315
Apr 27, 20252.23002.26002.22002.25002.25001,115,852
Apr 24, 20252.22002.23002.20002.23002.2300537,108
Apr 23, 20252.20002.24002.18002.23002.23002,128,545
Apr 22, 20252.19002.20002.16002.17002.1700694,828
Apr 21, 20252.23002.23002.19002.19002.1900782,836
Apr 20, 20252.19002.24002.19002.23002.2300607,353
Apr 17, 20252.24002.24002.24002.24002.2400-
Apr 16, 20252.19002.30002.18002.24002.24003,527,886
Apr 15, 20252.24002.26002.19002.19002.19001,300,431
Apr 14, 20252.16002.23002.14002.22002.2200986,717
Apr 13, 20252.17002.20002.16002.16002.1600838,652
Apr 10, 20252.02002.02002.02002.02002.0200-
Apr 9, 20252.09002.09002.00002.02002.02001,505,231
Apr 8, 20252.07002.14002.07002.09002.09001,930,614
Apr 7, 20252.01002.10001.90002.03002.03004,150,059
Apr 6, 20252.18002.19002.07002.09002.09002,081,240
Apr 3, 20252.31002.31002.27002.29002.2900521,752
Mar 27, 20252.30002.33002.29002.33002.3300518,967
Mar 26, 20252.25002.31002.24002.30002.3000727,469
Mar 25, 20252.27002.27002.23002.25002.2500749,942
Mar 24, 20252.26002.28002.25002.26002.2600823,342
Mar 23, 20252.27002.28002.25002.27002.2700487,218
Mar 20, 20252.27002.27002.27002.27002.2700-
Mar 19, 20252.29002.29002.24002.27002.2700598,072
Mar 18, 20252.32002.33002.28002.28002.2800616,052
Mar 17, 20252.37002.38002.31002.31002.3100895,050
Mar 16, 20252.36002.37002.33002.36002.3600747,414
Mar 13, 20252.29002.38002.28002.38002.38001,716,059
Mar 12, 20252.30002.32002.29002.29002.2900873,805
Mar 11, 20252.28002.32002.22002.30002.30001,871,004
Mar 10, 20252.33002.34002.29002.30002.30001,098,387
Mar 9, 20252.32002.34002.29002.32002.3200672,574
Mar 6, 20252.35002.37002.32002.32002.3200765,256
Mar 5, 20252.37002.40002.32002.35002.3500934,405
Mar 4, 20252.43002.44002.36002.37002.37001,371,292
Mar 3, 20252.30002.46002.27002.43002.43004,205,833
Mar 2, 20252.38002.39002.27002.29002.29001,567,929
Feb 27, 20252.39002.40002.36002.37002.3700862,840
Feb 26, 20252.40002.42002.38002.38002.38001,016,923
Feb 25, 20252.40002.41002.36002.41002.41001,277,300
Feb 24, 20252.43002.45002.40002.40002.40001,258,350
Feb 20, 20252.45002.46002.42002.44002.44001,124,409
Feb 19, 20252.47002.47002.47002.47002.4700-
Feb 18, 20252.48002.49002.47002.47002.47001,431,753
Feb 17, 20252.49002.50002.46002.48002.48001,450,478
Feb 16, 20252.50002.51002.48002.49002.4900514,351
Feb 13, 20252.49002.51002.48002.49002.4900746,812
Feb 12, 20252.50002.51002.48002.49002.49001,565,384
Feb 11, 20252.52002.52002.49002.50002.50002,318,761
Feb 10, 20252.53002.54002.51002.52002.52001,156,092
Feb 9, 20252.52002.54002.51002.53002.53001,653,376
Feb 6, 20252.53002.53002.51002.52002.52001,349,692
Feb 5, 20252.53002.54002.51002.53002.53001,562,759
Feb 4, 20252.54002.55002.53002.53002.5300930,965
Feb 3, 20252.55002.56002.52002.54002.54001,373,788
Feb 2, 20252.54002.57002.51002.56002.56002,668,242
Jan 30, 20252.54002.55002.52002.53002.53001,072,618
Jan 29, 20252.64002.66002.51002.53002.53007,270,752
Jan 28, 20252.66002.66002.66002.66002.6600-
Jan 27, 20252.59002.67002.55002.66002.66006,408,029
Jan 26, 20252.56002.59002.54002.58002.58003,091,359
Jan 23, 20252.56002.56002.53002.54002.54001,506,751
Jan 22, 20252.59002.63002.54002.54002.54005,328,558
Jan 21, 20252.53002.54002.51002.52002.52001,211,372
Jan 20, 20252.54002.56002.52002.53002.5300976,486
Jan 19, 20252.55002.56002.53002.53002.53001,565,689
Jan 16, 20252.58002.58002.55002.56002.5600795,643
Jan 15, 20252.60002.61002.54002.58002.58001,427,111
Jan 14, 20252.58002.62002.57002.59002.59001,873,755
Jan 13, 20252.58002.60002.56002.58002.58002,097,724
Jan 12, 20252.53002.57002.52002.57002.57002,375,071
Jan 9, 20252.51002.51002.51002.51002.5100-
Jan 8, 20252.51002.55002.49002.51002.51001,450,412
Jan 7, 20252.53002.53002.49002.50002.50001,254,860
Jan 6, 20252.50002.54002.50002.51002.51001,628,879
Jan 5, 20252.50002.53002.49002.50002.50001,817,231
Jan 2, 20252.48002.53002.47002.49002.49003,905,945
Jan 1, 20252.48002.51002.46002.47002.47001,453,308
Dec 31, 20242.47002.49002.46002.47002.47002,703,105
Dec 30, 20242.55002.58002.46002.47002.47004,834,392
Dec 29, 20242.58002.68002.50002.51002.510015,746,220
Dec 26, 20242.46002.48002.45002.46002.4600600,829
Dec 25, 20242.47002.49002.45002.46002.46001,464,396
Dec 24, 20242.48002.51002.46002.47002.4700857,224
Dec 23, 20242.47002.49002.46002.48002.4800945,701
Dec 22, 20242.49002.52002.46002.47002.4700870,235
Dec 19, 20242.53002.53002.48002.49002.4900901,157
Dec 18, 20242.49002.53002.48002.53002.53001,066,813
Dec 17, 20242.52002.53002.48002.49002.4900860,603
Dec 16, 20242.55002.55002.50002.51002.5100905,501
Dec 15, 20242.52002.56002.51002.54002.5400890,065
Dec 12, 20242.55002.55002.52002.52002.5200811,505
Dec 11, 20242.54002.56002.52002.53002.53001,125,403
Dec 10, 20242.55002.56002.52002.53002.53001,581,323
Dec 9, 20242.58002.58002.54002.55002.55001,067,291
Dec 8, 20242.58002.60002.56002.57002.5700914,826
Dec 5, 20242.58002.60002.55002.56002.56001,134,474
Dec 4, 20242.64002.64002.58002.59002.59001,488,360
Dec 3, 20242.51002.64002.51002.64002.64004,539,301
Dec 2, 20242.59002.60002.51002.52002.52002,262,664
Dec 1, 20242.46002.53002.44002.53002.53001,918,662
Nov 28, 20242.46002.53002.44002.53002.53001,918,662
Nov 27, 20242.47002.49002.44002.46002.46001,213,101
Nov 26, 20242.52002.52002.44002.47002.47001,388,282
Nov 25, 20242.54002.55002.48002.51002.51001,444,322
Nov 24, 20242.54002.57002.51002.53002.53002,085,335
Nov 21, 20242.46002.53002.45002.53002.53002,055,328
Nov 20, 20242.51002.53002.46002.47002.47002,479,838
Nov 19, 20242.45002.58002.45002.51002.51005,350,931
Nov 18, 20242.51002.52002.44002.45002.45003,397,891
Nov 17, 20242.57002.57002.57002.57002.5700-
Nov 14, 20242.58002.69002.57002.57002.57004,754,468
Nov 13, 20242.62002.63002.56002.58002.58002,668,690
Nov 12, 20242.68002.69002.61002.63002.63002,169,012
Nov 11, 20242.72002.72002.66002.68002.68002,880,451
Nov 10, 20242.75002.76002.70002.71002.71002,117,292
Nov 7, 20242.85002.88002.72002.74002.74004,839,548
Nov 6, 20242.81002.85002.80002.83002.83001,683,169
Nov 5, 20242.81002.82002.76002.80002.80002,427,431
Nov 4, 20242.87002.87002.76002.81002.81002,687,213
Nov 3, 20242.86002.89002.82002.87002.87002,200,598
Oct 31, 20242.82002.89002.81002.86002.86002,451,165
Oct 30, 20242.82002.88002.80002.85002.85002,270,335
Oct 29, 20242.87002.89002.81002.83002.83003,263,840
Oct 28, 20242.80002.96002.77002.88002.880012,091,608
Oct 27, 20242.71002.79002.71002.78002.78003,224,744
Oct 24, 20242.76002.77002.68002.69002.69003,242,416
Oct 23, 20242.78002.81002.72002.77002.77003,090,461
Oct 22, 20242.84002.87002.76002.78002.78005,571,394
Oct 21, 20242.79002.84002.78002.83002.83004,933,955
Oct 20, 20242.82002.83002.76002.78002.78002,588,638
Oct 17, 20242.82002.90002.77002.80002.80007,660,913
Oct 16, 20242.83002.86002.78002.81002.81006,242,187
Oct 15, 20242.81002.91002.80002.84002.84009,227,259
Oct 14, 20242.97002.99002.79002.81002.810013,975,102
Oct 13, 20242.95003.08002.94002.96002.960020,257,897
Oct 10, 20242.78002.99002.77002.91002.910032,922,093
Oct 9, 20242.64002.77002.60002.74002.740016,011,648
Oct 8, 20242.55002.73002.51002.64002.640015,187,700
Oct 7, 20242.55002.61002.51002.55002.55007,663,506
Oct 6, 20242.69002.81002.53002.53002.530018,724,979
Oct 3, 20242.51002.69002.50002.65002.650015,144,518
Oct 2, 20242.56002.56002.56002.56002.5600-
Oct 1, 20242.50002.56002.48002.56002.56003,772,469
Sep 30, 20242.51002.59002.48002.48002.48006,648,445
Sep 29, 20242.49002.53002.45002.51002.51003,979,156
Sep 26, 20242.44002.54002.43002.49002.49007,553,918
Sep 25, 20242.42002.44002.42002.44002.44001,632,424
Sep 24, 20242.43002.45002.41002.42002.42002,036,419
Sep 22, 20242.44002.46002.42002.43002.43002,059,551
Sep 19, 20242.47002.48002.44002.44002.44002,429,101
Sep 18, 20242.44002.47002.43002.47002.47002,169,869
Sep 17, 20242.45002.48002.43002.44002.44003,463,025
Sep 16, 20242.41002.47002.41002.44002.44002,788,195
Sep 15, 20242.43002.50002.43002.44002.44006,817,911
Sep 12, 20242.43002.45002.37002.39002.39003,508,575
Sep 11, 20242.51002.54002.40002.41002.41007,614,379
Sep 10, 20242.44002.45002.41002.42002.42001,702,135
Sep 9, 20242.41002.44002.38002.42002.42002,065,449
Sep 8, 20242.38002.47002.35002.41002.41004,900,496
Sep 5, 20242.40002.44002.38002.39002.39003,337,252
Sep 4, 20242.45002.45002.36002.40002.40004,773,298
Sep 3, 20242.46002.51002.44002.46002.46004,927,070
Sep 2, 20242.47002.49002.45002.47002.47002,798,532
Sep 1, 20242.47002.49002.47002.47002.4700564,976
Aug 29, 20242.49002.50002.46002.46002.4600697,490
Aug 28, 20242.48002.50002.45002.48002.48001,099,899
Aug 27, 20242.50002.50002.47002.47002.47001,809,773
Aug 26, 20242.54002.55002.49002.50002.50002,448,088
Aug 25, 20242.56002.60002.54002.54002.54002,078,463
Aug 22, 20242.57002.57002.54002.54002.54001,448,870
Aug 21, 20242.56002.60002.55002.56002.56001,384,584
Aug 20, 20242.56002.59002.56002.56002.56001,549,618
Aug 19, 20242.51002.65002.50002.59002.59005,909,599
Aug 18, 20242.51002.51002.47002.50002.50002,022,013
Aug 15, 20242.46002.53002.46002.48002.48002,093,570
Aug 14, 20242.41002.46002.40002.45002.45002,133,298
Aug 13, 20242.44002.44002.37002.40002.40001,506,197
Aug 12, 20242.48002.52002.42002.44002.44001,878,694
Aug 11, 20242.45002.53002.45002.48002.48002,051,743
Aug 8, 20242.48002.49002.38002.45002.45001,637,298
Aug 7, 20242.41002.50002.40002.46002.46002,297,106
Aug 6, 20242.40002.48002.38002.41002.41002,276,536
Aug 5, 20242.45002.46002.36002.39002.39001,902,182
Aug 4, 20242.52002.52002.45002.45002.45001,391,980
Aug 1, 20242.53002.55002.51002.52002.52001,193,222
Jul 31, 20242.57002.57002.53002.53002.53001,445,222
Jul 30, 20242.58002.58002.53002.56002.5600849,348
Jul 29, 20242.62002.62002.56002.57002.57001,165,371
Jul 28, 20242.60002.63002.60002.61002.6100511,667
Jul 25, 20242.61002.64002.57002.60002.6000765,771
Jul 24, 20242.61002.64002.60002.61002.6100703,160
Jul 23, 20242.70002.70002.61002.62002.62001,178,090
Jul 22, 20242.61002.71002.61002.68002.68002,799,628
Jul 21, 20242.61002.64002.58002.63002.63001,110,227
Jul 18, 20242.61002.66002.59002.61002.61001,688,701
Jul 17, 20242.59002.64002.58002.61002.61001,258,885
Jul 16, 20242.58002.60002.57002.59002.5900504,532
Jul 15, 20242.62002.62002.58002.58002.5800785,660
Jul 14, 20242.63002.66002.62002.62002.6200611,641
Jul 11, 20242.65002.66002.61002.63002.6300536,896
Jul 10, 20242.56002.68002.56002.64002.64002,427,156
Jul 9, 20242.52002.60002.52002.58002.58001,297,411
Jul 8, 20242.53002.54002.50002.52002.5200803,679
Jul 7, 20242.53002.57002.52002.52002.5200683,739
Jul 4, 20242.55002.56002.51002.54002.5400729,380
Jul 3, 20242.59002.60002.55002.56002.5600793,563
Jul 2, 20242.58002.60002.57002.58002.5800627,401
Jul 1, 20242.61002.63002.56002.58002.58001,465,693
Jun 30, 20242.62002.62002.62002.62002.6200-
Jun 27, 20242.60002.64002.58002.62002.62002,968,068
Jun 26, 20242.61002.63002.59002.62002.6200690,675
Jun 25, 20242.61002.62002.58002.61002.6100745,115
Jun 24, 20242.64002.65002.58002.61002.6100935,666
Jun 23, 20242.63002.65002.61002.64002.6400549,438
Jun 13, 20242.65002.66002.57002.63002.63001,125,371
Jun 12, 20242.70002.71002.61002.65002.65001,145,580
Jun 11, 20242.59002.71002.58002.70002.70003,517,509
Jun 10, 20242.52002.62002.50002.60002.60002,146,149
Jun 9, 20242.48002.53002.47002.50002.50001,258,217
Jun 6, 20242.49002.51002.44002.47002.4700984,509
Jun 5, 20242.51002.53002.45002.49002.49001,210,112
Jun 4, 20242.52002.56002.50002.51002.51001,989,424
Jun 3, 20242.49002.53002.49002.51002.51001,789,054
Jun 2, 20242.48002.48002.48002.48002.4800-
May 30, 20242.48002.48002.48002.48002.4800-
May 29, 20242.51002.53002.47002.48002.4800967,828
May 28, 20242.55002.56002.50002.51002.5100793,764
May 27, 20242.52002.61002.51002.53002.53002,126,078
May 26, 20242.49002.53002.48002.52002.5200808,240
May 23, 20242.49002.55002.48002.49002.49001,387,091
May 22, 20242.56002.56002.46002.49002.49002,804,521
May 21, 20242.58002.63002.56002.56002.56001,751,460
May 20, 20242.57002.60002.55002.55002.55001,078,559
May 19, 20242.63002.63002.63002.63002.6300-
May 16, 20242.67002.71002.62002.63002.63003,184,184
May 15, 20242.58002.62002.58002.59002.59001,066,160
May 14, 20242.65002.65002.57002.57002.57001,482,297
May 13, 20242.68002.69002.62002.64002.64002,070,972
May 12, 20242.71002.72002.67002.69002.6900843,490

Related Tickers

6076.F Amaze Co., Ltd.
1,371.00
-0.07%
 
SHOT.ST Scandic Hotels Group AB (publ)
73.90
-0.61%
 
IHG.L InterContinental Hotels Group PLC
8,610.00
-1.82%
 
INDHOTEL.NS The Indian Hotels Company Limited
722.15
-3.71%
 
WTB.L Whitbread plc
2,810.00
-0.46%
 
SHCO Soho House & Co Inc.
5.97
-3.08%
 
AC.PA Accor SA
45.25
-0.61%
 
IHG InterContinental Hotels Group PLC
116.13
-1.06%
 
WH Wyndham Hotels & Resorts, Inc.
84.26
-0.04%
 
5324.TWO Shihlin Development Company Limited
10.70
-0.93%