Saudi - Delayed Quote SAR

Anaam International Holding Group Company (4061.SR)

16.32
-0.18
(-1.09%)
At close: May 11 at 3:16:56 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 11, 202516.5616.7416.3216.3216.32224,621
May 8, 202516.6816.9216.4816.5016.50463,403
May 7, 202517.0817.1416.6416.6616.66343,840
May 6, 202517.4017.5217.0217.0817.08518,234
May 5, 202517.1817.4616.9617.3417.34574,786
May 4, 202517.5617.7817.1217.1217.12536,916
May 1, 202517.5217.7817.3217.4417.44608,669
Apr 30, 202518.4618.4617.6417.6417.64823,010
Apr 29, 202518.4018.7018.1818.2418.241,434,847
Apr 28, 202518.8019.7218.1418.3618.364,438,482
Apr 27, 202517.3418.8417.2618.7418.744,181,919
Apr 24, 202517.4617.5817.1017.1417.141,106,459
Apr 23, 202516.9017.7216.8817.4817.481,677,957
Apr 22, 202516.5017.1616.3816.7216.721,223,928
Apr 21, 202516.8016.9816.5216.5416.54308,529
Apr 20, 202516.8816.9816.6616.8416.84292,629
Apr 17, 202516.7616.7616.7616.7616.76-
Apr 16, 202516.8417.5816.6816.7616.761,441,224
Apr 15, 202517.0017.3616.8616.8616.86446,542
Apr 14, 202516.5817.1016.4616.9016.90680,377
Apr 13, 202516.0016.6815.9416.4016.40842,911
Apr 10, 202515.1215.1215.1215.1215.12-
Apr 9, 202515.6015.7015.0015.1215.12667,312
Apr 8, 202515.7016.2015.3615.8815.88755,815
Apr 7, 202514.7015.6014.0815.5015.501,237,891
Apr 6, 202516.2016.8215.4215.4215.42861,751
Apr 3, 202517.7017.8017.1217.1217.12424,031
Mar 27, 202517.7418.0417.5017.7417.74386,814
Mar 26, 202517.4017.7617.2617.6617.66475,292
Mar 25, 202517.3617.5817.2617.5017.50338,140
Mar 24, 202517.3017.4817.0617.3417.34203,969
Mar 23, 202518.0018.0017.2617.3017.30339,590
Mar 20, 202517.8017.8017.8017.8017.80-
Mar 19, 202517.9417.9817.6017.8017.80289,780
Mar 18, 202518.6018.7017.9017.9817.98464,845
Mar 17, 202519.1019.2618.5818.5818.58407,782
Mar 16, 202518.8819.3018.6819.0619.06335,960
Mar 13, 202518.8419.1018.6418.8618.86303,449
Mar 12, 202518.5219.4018.4618.8218.82606,264
Mar 11, 202517.9818.4617.3018.4618.46702,355
Mar 10, 202518.5018.7417.9618.1618.16491,581
Mar 9, 202519.3219.4418.5018.5418.54718,615
Mar 6, 202519.3019.6418.6819.2619.26870,367
Mar 5, 202519.8820.0019.2019.3219.32490,359
Mar 4, 202520.5020.6219.7619.8819.88670,932
Mar 3, 202520.1220.6020.1020.5020.50423,434
Mar 2, 202521.0221.2020.0020.1020.10524,661
Feb 27, 202521.2421.8620.9421.0221.02965,990
Feb 26, 202521.9622.3021.1421.2421.241,383,352
Feb 25, 202522.6022.9421.7621.9021.901,336,089
Feb 24, 202524.1024.2622.6022.6422.641,105,244
Feb 20, 202522.5024.4222.2023.8423.842,795,900
Feb 19, 202523.4223.4223.4223.4223.42-
Feb 18, 202524.5624.9823.3023.4223.421,666,821
Feb 17, 202525.9525.9524.6424.6824.682,713,052
Feb 16, 202526.2026.2026.2026.2026.20-
Feb 13, 2025 0.05:1 Stock Splits
Feb 13, 202526.2026.2026.2026.2026.20-
Feb 12, 202526.2026.4025.6026.2026.201,344,758
Feb 11, 202525.6026.4025.4026.0026.001,727,234
Feb 10, 202525.6025.8025.4025.4025.40710,720
Feb 9, 202525.2025.8025.0025.6025.601,416,603
Feb 6, 202525.4025.4025.0025.4025.40398,192
Feb 5, 202525.2025.4025.0025.4025.40377,730
Feb 4, 202524.8025.4024.8025.0025.00723,568
Feb 3, 202524.8025.0024.6024.8024.80215,040
Feb 2, 202525.0025.2024.8025.0025.00496,581
Jan 30, 202525.0025.2025.0025.0025.00255,315
Jan 29, 202525.4025.4025.0025.2025.20252,780
Jan 28, 202525.0025.0025.0025.0025.00-
Jan 27, 202525.2025.4025.0025.0025.00273,048
Jan 26, 202525.2025.6025.2025.2025.20732,173
Jan 23, 202525.4025.4025.0025.0025.00278,018
Jan 22, 202525.2025.4025.0025.2025.20372,905
Jan 21, 202525.2025.4025.0025.0025.00471,058
Jan 20, 202525.2025.4025.0025.2025.20383,022
Jan 19, 202525.2025.4025.0025.2025.20309,287
Jan 16, 202525.6025.6025.0025.2025.20639,818
Jan 15, 2025 0.05:1 Stock Splits
Jan 15, 202525.8025.8025.4025.4025.40713,846
Jan 14, 202526.0026.2025.6026.0026.00805,479
Jan 13, 202526.4026.4025.8026.0026.00521,189
Jan 12, 202526.0026.4025.8026.2026.20531,876
Jan 9, 202525.6025.6025.6025.6025.60-
Jan 8, 202525.4026.0025.4025.6025.60632,844
Jan 7, 202525.4025.6025.4025.4025.40330,106
Jan 6, 202525.6025.6025.2025.4025.40729,721
Jan 5, 202526.2026.2025.6025.6025.60407,314
Jan 2, 202526.4026.8026.0026.0026.00445,407
Jan 1, 202526.6026.8026.2026.4026.40430,312
Dec 31, 202426.2026.8026.0026.4026.401,126,660
Dec 30, 202425.6026.2025.4026.2026.20613,410
Dec 29, 202426.0026.2025.2025.4025.401,113,065
Dec 26, 202426.6026.8025.8026.0026.00775,598
Dec 25, 202425.8027.0025.4026.4026.401,933,420
Dec 24, 202425.4026.0025.0025.6025.601,661,572
Dec 23, 202425.2025.2024.8025.2025.20600,189
Dec 22, 202425.4025.6025.0025.2025.20760,283
Dec 19, 202425.8025.8024.8025.2025.201,091,482
Dec 18, 202425.4026.0025.2025.8025.80800,982
Dec 17, 202426.2026.2025.2025.4025.40788,393
Dec 16, 202426.6026.8025.8026.0026.00672,661
Dec 15, 202426.8027.2026.4026.4026.40756,528
Dec 12, 202426.6027.2026.0026.6026.602,562,399
Dec 11, 202429.4031.0026.0026.4026.409,078,697
Dec 10, 202426.8028.4026.4028.4028.402,863,985
Dec 9, 202426.2026.8026.2026.6026.601,211,906
Dec 8, 202426.2026.4025.8026.2026.20711,731
Dec 5, 202425.4026.2025.4026.0026.00923,715
Dec 4, 202424.6025.4024.6025.2025.20829,199
Dec 3, 202424.4025.0024.2024.6024.60495,044
Dec 2, 202424.8024.8024.0024.4024.40567,728
Dec 1, 202424.8025.0024.2024.8024.80491,110
Nov 28, 202424.8025.0024.2024.8024.80491,110
Nov 27, 202423.4024.8023.4024.8024.801,060,908
Nov 26, 202424.2024.2023.2023.4023.40338,523
Nov 25, 202424.6024.6023.8024.0024.00504,707
Nov 24, 202425.0025.2024.4024.4024.40402,561
Nov 21, 202425.0025.0024.4024.8024.80732,509
Nov 20, 202424.6025.2024.6025.0025.00439,487
Nov 19, 202424.6025.0024.2024.6024.60508,897
Nov 18, 202425.2025.2024.4024.6024.60420,056
Nov 17, 202425.2025.2025.2025.2025.20-
Nov 14, 202425.4025.8025.2025.2025.20498,770
Nov 13, 202425.8025.8025.4025.4025.40314,707
Nov 12, 202425.8026.2025.4025.6025.60757,475
Nov 11, 202425.6026.0025.0025.8025.801,431,804
Nov 10, 202426.0026.0025.4025.4025.40630,540
Nov 7, 202426.4026.8025.6025.8025.801,716,826
Nov 6, 202427.0027.0025.8026.2026.202,326,276
Nov 5, 202426.8027.8026.2027.0027.002,032,077
Nov 4, 202427.0027.0026.0026.4026.401,616,535
Nov 3, 202425.0027.0025.0027.0027.002,358,104
Oct 31, 202425.2025.2024.6025.0025.00455,250
Oct 30, 202425.2025.4024.6025.2025.20504,047
Oct 29, 202424.8025.2024.2025.2025.201,838,499
Oct 28, 202425.6025.8025.0025.4025.40798,274
Oct 27, 202425.8026.2025.6025.6025.60733,160
Oct 24, 202426.0026.2025.2025.6025.60622,459
Oct 23, 202426.6026.8025.8026.0026.001,250,709
Oct 22, 202426.8027.2026.4026.6026.601,356,717
Oct 21, 202426.2026.8025.8026.8026.802,028,484
Oct 20, 202425.6026.0024.8026.0026.001,163,417
Oct 17, 202427.0027.0025.4025.6025.602,313,763
Oct 16, 202427.4027.8026.4026.8026.802,085,572
Oct 15, 202427.0028.0026.8027.4027.403,196,837
Oct 14, 202427.4027.4026.4026.8026.802,449,897
Oct 13, 202428.0028.4027.0027.2027.202,906,518
Oct 10, 202428.0029.0027.2027.8027.805,449,058
Oct 9, 202429.0029.8027.6028.0028.006,827,436
Oct 8, 202428.0029.8027.2028.8028.8010,086,217
Oct 7, 202425.2027.6025.0027.6027.606,741,201
Oct 6, 202425.8026.2024.8025.2025.204,534,151
Oct 3, 202423.6025.4023.6025.4025.405,417,260
Oct 2, 202424.4024.4024.4024.4024.40-
Oct 1, 202423.2024.4023.2024.4024.403,102,085
Sep 30, 202422.8024.2022.8023.2023.203,791,465
Sep 29, 202422.8023.0022.4022.8022.80826,105
Sep 26, 202423.0023.0022.4022.6022.60777,062
Sep 25, 202422.4023.0022.2023.0023.00891,731
Sep 24, 202422.0022.6021.8022.4022.40616,772
Sep 22, 202422.0022.2021.8022.0022.00202,153
Sep 19, 202422.2022.4022.0022.0022.00228,118
Sep 18, 202422.0022.2021.8022.2022.20198,049
Sep 17, 202421.8022.4021.6022.0022.00582,566
Sep 16, 202422.2022.4021.6021.8021.80534,473
Sep 15, 202422.2022.4022.0022.2022.20324,429
Sep 12, 202422.0022.4021.8022.2022.20476,204
Sep 11, 202422.6022.6021.6021.8021.80812,831
Sep 10, 202423.4023.6022.4022.4022.401,156,009
Sep 9, 202422.6023.6022.4023.0023.002,610,570
Sep 8, 202422.4022.6022.0022.6022.60688,179
Sep 5, 202421.8022.8021.6022.2022.201,589,471
Sep 4, 202421.8022.0021.4021.8021.80803,536
Sep 3, 202421.2022.0021.2021.8021.801,205,469
Sep 2, 202421.4021.4021.0021.4021.40339,070
Sep 1, 202421.4021.6021.2021.2021.20232,672
Aug 29, 202421.2021.4021.2021.4021.40126,204
Aug 28, 202421.4021.6021.2021.2021.20160,405
Aug 27, 202421.4021.6021.4021.4021.40208,065
Aug 26, 202421.6021.6021.2021.4021.40383,286
Aug 25, 202421.4021.6021.2021.4021.40286,817
Aug 22, 202421.8021.8021.2021.4021.40632,831
Aug 21, 202421.4021.8021.2021.4021.40651,951
Aug 20, 202421.0021.4020.8021.2021.20561,079
Aug 19, 202420.8021.0020.8020.8020.80242,547
Aug 18, 202420.8021.0020.8020.8020.80201,280
Aug 15, 202420.4021.2020.4020.8020.80655,330
Aug 14, 202420.4020.6020.2020.4020.40295,779
Aug 13, 202420.4020.4020.2020.2020.20213,645
Aug 12, 202420.4020.6020.2020.4020.40216,141
Aug 11, 202420.4020.8020.2020.4020.40266,013
Aug 8, 202420.8020.8020.2020.2020.20394,691
Aug 7, 202420.6020.8020.4020.6020.60455,576
Aug 6, 202419.8020.6019.8020.6020.60729,782
Aug 5, 202421.0021.2019.6019.8019.801,451,490
Aug 4, 202421.4021.6021.0021.2021.20865,259
Aug 1, 202422.0022.4021.6021.8021.801,029,959
Jul 31, 202423.6024.8021.8022.0022.005,929,843
Jul 30, 202422.0023.0021.8022.8022.802,971,552
Jul 29, 202422.2022.2021.8022.0022.00740,867
Jul 28, 202421.8022.2021.6022.2022.20948,145
Jul 25, 202421.8021.8021.6021.6021.60316,325
Jul 24, 202421.8021.8021.6021.6021.60407,506
Jul 23, 202422.0022.2021.6021.8021.80416,498
Jul 22, 202422.2022.4021.6022.0022.001,061,206
Jul 21, 202421.6022.4021.4022.2022.202,151,232
Jul 18, 202421.6021.8021.4021.6021.60627,458
Jul 17, 202421.6021.6021.4021.6021.60284,799
Jul 16, 202421.8021.8021.4021.4021.40396,215
Jul 15, 202421.8022.0021.4021.6021.60449,593
Jul 14, 202421.4022.0021.4021.8021.80491,203
Jul 11, 202421.6021.8021.2021.4021.40559,198
Jul 10, 202422.0022.0021.4021.6021.60666,049
Jul 9, 202421.8022.0021.6021.8021.80512,746
Jul 8, 202421.6022.2021.2021.8021.801,053,598
Jul 7, 202422.6022.8021.2021.6021.601,827,005
Jul 4, 202422.4022.8022.4022.6022.60486,672
Jul 3, 202423.2023.4022.2022.4022.401,243,342
Jul 2, 202424.6024.8023.2023.2023.201,956,500
Jul 1, 202425.0025.0024.4024.6024.60591,885
Jun 30, 202425.0025.0025.0025.0025.00-
Jun 27, 202426.0026.4024.8025.0025.002,294,032
Jun 26, 202425.2026.0025.0025.8025.802,050,950
Jun 25, 202424.6025.4024.6025.0025.001,313,337
Jun 24, 202424.6024.8024.4024.4024.40524,083
Jun 23, 202424.8024.8024.0024.4024.401,011,749
Jun 13, 202425.2025.4024.6024.8024.801,092,027
Jun 12, 202425.2025.4024.4025.2025.201,354,170
Jun 11, 202424.8026.0024.6025.0025.003,669,020
Jun 10, 202424.2025.2024.0024.6024.601,653,382
Jun 9, 202424.0024.4023.2024.2024.201,204,965
Jun 6, 202424.6025.2024.0024.0024.001,272,173
Jun 5, 202424.4025.2023.8024.6024.601,719,578
Jun 4, 202425.6025.6023.8024.2024.202,391,866
Jun 3, 202425.0026.0024.8025.4025.404,793,486
Jun 2, 202422.8022.8022.8022.8022.80-
May 30, 202422.8022.8022.8022.8022.80-
May 29, 202421.8023.0021.2022.8022.801,814,783
May 28, 202422.0022.6021.6021.8021.801,253,763
May 27, 202422.0022.0021.4022.0022.00444,599
May 26, 202421.4022.0021.2021.8021.80601,287
May 23, 202421.0021.8020.6021.4021.401,308,059
May 22, 202421.0021.0020.4020.8020.80550,471
May 21, 202421.0021.2020.8020.8020.80382,531
May 20, 202421.2021.2020.8021.0021.00223,512
May 19, 202421.4021.4021.4021.4021.40-
May 16, 202421.4021.6021.0021.4021.40579,403
May 15, 202420.8021.4020.6021.4021.40614,127
May 14, 202421.0021.2020.8020.8020.80418,263
May 13, 202421.0021.2020.8021.2021.20203,880
May 12, 202421.0021.2020.8021.0021.00241,649