Saudi - Delayed Quote SAR

Arabian Drilling Company (2381.SR)

84.20
-0.90
(-1.06%)
At close: 3:19:29 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 15, 202585.1085.1083.6084.2084.20118,085
May 14, 202583.5085.6083.0085.1085.10284,606
May 13, 202583.9084.7082.9082.9082.90270,287
May 12, 202582.9084.4082.9084.4084.40134,485
May 11, 202583.5083.9082.8082.8082.8097,473
May 8, 202584.1084.7083.5083.5083.50156,519
May 7, 202585.8085.9083.8084.2084.20154,856
May 6, 202587.0087.9085.3086.0086.00385,211
May 5, 202584.7085.0084.0084.3084.30166,098
May 4, 202585.5085.8084.6084.7084.7064,806
May 1, 202586.4086.5085.0085.4085.4077,586
Apr 30, 202586.0086.5084.8086.4086.40221,171
Apr 29, 202587.1087.8085.7086.0086.00368,646
Apr 28, 202587.4087.6086.8087.1087.10174,733
Apr 27, 202587.7088.0086.9087.2087.20230,620
Apr 24, 202587.1087.6086.7086.9086.90211,396
Apr 23, 202587.1088.0086.7087.1087.10147,533
Apr 22, 202587.3088.2086.3086.7086.70188,496
Apr 21, 202589.0089.3087.3087.3087.30120,458
Apr 20, 202588.8089.6088.8089.0089.0045,414
Apr 17, 202589.1089.1089.1089.1089.10-
Apr 16, 202590.7090.7088.7089.1089.10143,646
Apr 15, 202591.5092.2090.3090.5090.50148,713
Apr 14, 202589.7091.5089.0091.5091.50230,710
Apr 13, 202588.8090.5088.6089.9089.90172,496
Apr 10, 202590.0090.2087.3087.8087.80423,933
Apr 9, 202588.4088.4084.8084.9084.90272,361
Apr 8, 202586.0091.3085.9088.5088.50467,471
Apr 7, 202583.3085.6079.9084.2084.20522,177
Apr 6, 202588.9089.0084.1084.1084.10374,113
Apr 3, 202595.5095.5093.3093.3093.30166,057
Mar 27, 202594.8095.8093.8095.8095.80130,125
Mar 26, 202592.9094.5092.9094.5094.50115,995
Mar 25, 202592.5093.1091.7092.9092.9089,357
Mar 24, 202592.7093.0091.5092.5092.5082,299
Mar 23, 202592.9093.9092.5092.7092.7039,196
Mar 20, 202593.2093.2093.2093.2093.20-
Mar 19, 202593.0093.3091.7093.2093.20105,191
Mar 18, 202594.6095.0093.0093.3093.30157,439
Mar 17, 202593.4095.3092.4094.6094.60243,807
Mar 16, 2025 1.35 Dividend
Mar 16, 202592.1093.4091.1093.4093.40163,512
Mar 13, 202592.3092.5091.1091.8090.45296,936
Mar 12, 202591.4092.1090.4091.8090.45403,949
Mar 11, 202590.4092.4087.7092.3090.94490,275
Mar 10, 202589.2092.0089.0090.2088.87678,838
Mar 9, 202590.0090.8088.4088.9087.59380,191
Mar 6, 202593.1093.1090.3090.5089.17456,528
Mar 5, 202593.4094.2092.1092.9091.53315,103
Mar 4, 202595.0095.1093.1093.4092.03380,334
Mar 3, 202596.0097.3094.5095.0093.60375,575
Mar 2, 2025100.20100.2096.0096.0094.59245,591
Feb 27, 202599.50100.4099.30100.2098.73203,402
Feb 26, 2025100.80100.8098.9099.5098.04321,403
Feb 25, 2025102.20102.40100.00100.8099.32323,179
Feb 24, 2025103.60103.80101.80102.20100.70150,886
Feb 20, 2025102.60103.40101.80103.40101.88180,683
Feb 19, 2025104.00104.00104.00104.00102.47-
Feb 18, 2025104.60105.00103.80104.00102.47135,128
Feb 17, 2025105.00105.20103.60104.20102.67334,507
Feb 16, 2025105.40106.20104.80105.20103.65177,471
Feb 13, 2025105.20105.60104.80105.40103.85115,123
Feb 12, 2025105.60105.80105.00105.40103.85162,850
Feb 11, 2025105.80106.20105.00105.20103.65145,717
Feb 10, 2025106.20106.60105.60105.80104.24138,869
Feb 9, 2025106.40107.20105.80106.20104.64332,651
Feb 6, 2025106.20106.80106.00106.40104.84149,471
Feb 5, 2025105.60107.60105.60106.20104.64608,182
Feb 4, 2025105.80106.00105.20105.60104.0598,778
Feb 3, 2025106.00106.00105.00105.80104.24283,658
Feb 2, 2025106.40106.60105.60106.00104.44142,375
Jan 30, 2025105.60106.40105.40106.20104.64145,297
Jan 29, 2025106.40106.60104.80105.40103.85282,232
Jan 28, 2025106.40106.40106.40106.40104.84-
Jan 27, 2025107.00107.00106.20106.40104.84228,273
Jan 26, 2025108.00108.40106.60106.80105.23332,707
Jan 23, 2025107.00108.20106.80107.80106.21219,417
Jan 22, 2025107.00107.40106.40107.00105.43342,475
Jan 21, 2025109.00109.00106.60107.00105.43333,297
Jan 20, 2025109.40109.40108.20108.60107.00132,969
Jan 19, 2025108.80109.80108.40109.00107.40200,000
Jan 16, 2025109.00109.40108.20108.60107.00302,666
Jan 15, 2025107.40108.80107.00108.40106.81329,813
Jan 14, 2025107.40107.60106.60107.20105.62197,207
Jan 13, 2025108.20108.60107.00107.20105.62161,966
Jan 12, 2025105.60108.20105.60108.20106.61255,488
Jan 9, 2025106.80106.80106.80106.80105.23-
Jan 8, 2025109.20109.60106.80106.80105.23452,635
Jan 7, 2025110.00110.00108.60109.20107.59210,596
Jan 6, 2025109.00110.60108.00110.00108.38299,766
Jan 5, 2025111.60111.80108.00109.00107.40479,852
Jan 2, 2025111.80112.00110.80111.60109.96115,560
Jan 1, 2025111.60112.40111.40111.80110.16168,855
Dec 31, 2024111.80112.20111.40111.60109.96133,249
Dec 30, 2024110.60112.40110.00111.80110.16272,409
Dec 29, 2024112.00112.20110.20110.40108.78333,478
Dec 26, 2024111.80112.20111.40111.80110.1665,314
Dec 25, 2024112.40112.40111.60111.80110.1676,099
Dec 24, 2024112.80112.80111.60112.40110.75105,710
Dec 23, 2024111.00112.60110.40112.00110.35159,225
Dec 22, 2024113.20114.60110.80111.00109.37299,869
Dec 19, 2024115.20115.40112.80112.80111.14286,569
Dec 18, 2024115.20115.80113.40115.80114.10194,031
Dec 17, 2024115.40116.40115.00115.80114.10222,274
Dec 16, 2024115.40116.00114.60115.20113.51212,547
Dec 15, 2024117.40117.60115.20115.20113.51339,182
Dec 12, 2024119.40120.00117.60117.80116.07332,198
Dec 11, 2024118.40120.00117.20119.20117.45407,923
Dec 10, 2024119.20119.20117.40118.40116.66463,387
Dec 9, 2024115.60119.40115.60119.20117.451,254,479
Dec 8, 2024114.80115.80114.80115.60113.90211,014
Dec 5, 2024115.80115.80114.40114.80113.11230,686
Dec 4, 2024113.80117.20113.80115.60113.90542,083
Dec 3, 2024112.00113.40111.00113.40111.73183,852
Dec 2, 2024113.00113.20111.60112.20110.55110,951
Dec 1, 2024113.40113.60111.00112.20110.55220,597
Nov 28, 2024113.40113.60111.00112.20110.55220,597
Nov 27, 2024113.40114.00112.20112.80111.14191,666
Nov 26, 2024114.40114.60112.60113.40111.73176,068
Nov 25, 2024114.60115.00113.40114.20112.52405,865
Nov 24, 2024110.60115.40110.60114.00112.32609,445
Nov 21, 2024111.80111.80110.00110.40108.78275,702
Nov 20, 2024114.00114.20111.20112.00110.35203,846
Nov 19, 2024112.40114.40112.40114.00112.32244,717
Nov 18, 2024113.00113.60112.00112.40110.75235,433
Nov 17, 2024114.00114.00114.00114.00112.32-
Nov 14, 2024115.00115.40113.80114.00112.32342,005
Nov 13, 2024116.00116.60114.20115.20113.51531,672
Nov 12, 2024116.80116.80114.20114.20112.52370,641
Nov 11, 2024113.60117.60113.60116.20114.491,338,739
Nov 10, 2024111.00114.00110.80113.80112.13798,523
Nov 7, 2024111.60112.00110.00110.20108.58210,765
Nov 6, 2024110.80112.00109.00111.60109.96646,629
Nov 5, 2024112.40113.80111.20111.60109.96597,401
Nov 4, 2024110.20110.20108.40110.00108.38209,527
Nov 3, 2024110.40110.80109.40110.20108.58226,702
Oct 31, 2024111.40111.60109.20110.00108.38340,607
Oct 30, 2024111.00111.80110.40111.60109.96142,036
Oct 29, 2024112.40112.40110.20111.00109.37253,355
Oct 28, 2024112.60114.40111.80112.40110.75604,619
Oct 27, 2024110.80112.40109.80112.20110.55633,438
Oct 24, 2024110.20110.20108.20108.40106.81496,527
Oct 23, 2024109.40111.20109.00110.00108.38739,929
Oct 22, 2024111.40111.80108.00108.80107.20556,334
Oct 21, 2024113.20114.00111.20111.20109.56638,974
Oct 20, 2024106.20114.20106.20112.80111.141,191,825
Oct 17, 2024109.20109.40106.00106.20104.64319,039
Oct 16, 2024109.20109.60107.80109.20107.59276,562
Oct 15, 2024109.60110.00108.00108.80107.20303,757
Oct 14, 2024109.00110.80108.00110.00108.38419,509
Oct 13, 2024106.80110.00106.60108.80107.20394,279
Oct 10, 2024105.00106.80104.00106.00104.44265,351
Oct 9, 2024107.00107.20103.60105.00103.46554,379
Oct 8, 2024107.00107.80106.20107.00105.43303,503
Oct 7, 2024106.00107.80105.20106.40104.84771,256
Oct 6, 2024111.20111.20105.60106.00104.44756,591
Oct 3, 2024112.20113.00110.60111.00109.37503,622
Oct 2, 2024115.00115.00115.00115.00113.31-
Oct 1, 2024114.80115.40113.80115.00113.31311,477
Sep 30, 2024116.80117.00114.20115.00113.31388,882
Sep 29, 2024117.60118.60116.00117.00115.28421,554
Sep 26, 2024116.40118.00115.20117.60115.87518,975
Sep 25, 2024116.80116.80114.80116.00114.29310,551
Sep 24, 2024116.20118.80115.60116.20114.49947,104
Sep 22, 2024112.80116.60111.80116.00114.291,052,598
Sep 19, 2024113.00113.00111.00112.00110.35399,839
Sep 18, 2024112.00112.80111.00112.00110.35421,617
Sep 17, 2024111.00111.60110.00111.40109.76452,243
Sep 16, 2024112.80113.00110.60111.00109.37370,397
Sep 15, 2024114.00114.20112.60112.80111.14269,468
Sep 12, 2024114.60114.80113.20113.80112.13181,809
Sep 11, 2024114.40114.80112.80113.00111.34246,646
Sep 10, 2024116.00116.40114.40115.00113.31387,140
Sep 9, 2024116.00116.40114.80115.60113.90238,244
Sep 8, 2024117.00117.60114.80115.80114.10403,920
Sep 5, 2024120.40120.60117.40118.00116.26501,313
Sep 4, 2024118.60121.00118.20120.00118.24415,156
Sep 3, 2024118.80121.40118.20121.40119.61583,496
Sep 2, 2024119.00119.80118.20118.40116.66296,071
Sep 1, 2024118.00119.20117.80119.00117.25297,265
Aug 29, 2024119.80120.80115.80117.60115.87872,808
Aug 28, 2024119.80120.20118.40119.80118.04268,724
Aug 27, 2024120.40120.80119.20119.80118.04377,464
Aug 26, 2024120.40120.80119.40120.00118.24759,878
Aug 25, 2024122.60122.80120.20120.60118.83405,307
Aug 22, 2024122.40122.40120.40121.00119.22847,733
Aug 21, 2024123.80124.40122.20122.40120.60400,197
Aug 20, 2024124.00125.20122.60123.80121.98951,277
Aug 19, 2024124.40125.00122.60123.40121.59482,052
Aug 18, 2024119.80124.20119.40124.20122.37761,835
Aug 15, 2024118.20119.00117.60118.20116.46451,023
Aug 14, 2024117.00118.40116.80118.00116.26416,759
Aug 13, 2024115.80117.00114.80116.80115.08290,097
Aug 12, 2024117.20118.00115.00115.20113.51250,855
Aug 11, 2024120.20120.20116.80117.20115.48250,383
Aug 8, 2024121.40121.40117.60118.40116.66277,773
Aug 7, 2024119.00122.60118.60121.00119.22338,787
Aug 6, 2024 1.35 Dividend
Aug 6, 2024117.80119.20115.40118.00116.26418,285
Aug 5, 2024120.00120.80112.00116.00112.96621,531
Aug 4, 2024125.00127.60123.00124.20120.95234,333
Aug 1, 2024129.60130.20126.60128.20124.84283,465
Jul 31, 2024132.20132.40129.00129.60126.21240,692
Jul 30, 2024133.80134.60131.40132.00128.55245,112
Jul 29, 2024133.60135.00132.20133.60130.10297,443
Jul 28, 2024134.40136.40133.40133.60130.10344,472
Jul 25, 2024137.20137.60133.80134.20130.69303,644
Jul 24, 2024138.20139.60136.80137.40133.80162,725
Jul 23, 2024139.40140.40138.00138.00134.39212,565
Jul 22, 2024139.40140.40138.80139.40135.75171,472
Jul 21, 2024140.60140.60138.00139.40135.75204,419
Jul 18, 2024142.80142.80139.60140.40136.73246,594
Jul 17, 2024141.40144.60140.60141.60137.89431,912
Jul 16, 2024141.00142.40140.00141.40137.70199,221
Jul 15, 2024144.80144.80140.40141.40137.70478,812
Jul 14, 2024134.00145.20133.40144.00140.23901,259
Jul 11, 2024131.40133.60131.40133.40129.91657,252
Jul 10, 2024131.60132.00131.00131.40127.9689,727
Jul 9, 2024131.00131.80129.80131.20127.77122,576
Jul 8, 2024133.80133.80129.60131.00127.57191,230
Jul 7, 2024131.60132.40130.60131.80128.35145,401
Jul 4, 2024133.20133.20130.00131.60128.16226,352
Jul 3, 2024136.00136.00132.40133.20129.71183,891
Jul 2, 2024136.20137.20134.80135.80132.25211,426
Jul 1, 2024134.40137.40134.00135.00131.47342,091
Jun 30, 2024134.80134.80134.80134.80131.27-
Jun 27, 2024136.40136.40133.60134.80131.27249,513
Jun 26, 2024136.60139.20134.60136.00132.44384,095
Jun 25, 2024133.80136.40132.80136.00132.44330,946
Jun 24, 2024129.20134.20128.20132.60129.13361,558
Jun 23, 2024129.20130.40127.40129.40126.01115,806
Jun 13, 2024131.60131.60128.40129.20125.82198,121
Jun 12, 2024134.20134.80131.40131.60128.16294,946
Jun 11, 2024130.20134.20130.00133.40129.91418,387
Jun 10, 2024131.60132.80129.80130.80127.38268,000
Jun 9, 2024128.00132.00124.80131.60128.16357,878
Jun 6, 2024127.60131.40126.80126.80123.48270,751
Jun 5, 2024130.20130.40126.60127.60124.26390,227
Jun 4, 2024136.00136.80130.00130.00126.60681,073
Jun 3, 2024135.00137.60133.60137.00133.41479,261
Jun 2, 2024134.60134.60134.60134.60131.08-
May 30, 2024134.60134.60134.60134.60131.08-
May 29, 2024135.00137.40134.20134.60131.08276,483
May 28, 2024136.00136.00133.80134.60131.08172,013
May 27, 2024136.40136.60134.60135.40131.86187,379
May 26, 2024136.60138.40134.20136.00132.44182,391
May 23, 2024137.00137.60135.00136.20132.64196,239
May 22, 2024136.60137.00135.00136.80133.22257,169
May 21, 2024138.00138.60135.40136.60133.02228,427
May 20, 2024137.60138.40135.60137.20133.61300,440
May 19, 2024138.60138.60138.60138.60134.97-
May 16, 2024143.00143.40138.40138.60134.97342,544
May 15, 2024143.60144.20142.20142.20138.48142,531

Related Tickers

2382.SR ADES Holding Company
14.68
-0.94%
 
SHLF.OL Shelf Drilling, Ltd.
5.52
-4.99%
 
BORR Borr Drilling Limited
1.8250
-2.93%
 
NE Noble Corporation plc
24.27
-2.02%
 
RIG Transocean Ltd.
2.6450
-4.86%