Saudi - Delayed Quote SAR

BinDawood Holding Company (4161.SR)

6.43
+0.25
+(4.05%)
At close: 3:19:57 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 14, 20256.226.656.216.436.436,763,807
May 13, 20256.226.236.146.186.18527,595
May 12, 20256.186.226.166.206.20435,049
May 11, 20256.186.216.166.186.18231,738
May 8, 20256.156.186.156.186.18266,929
May 7, 20256.156.186.126.186.18366,170
May 6, 20256.166.206.146.146.14480,502
May 5, 20256.196.226.136.166.16393,683
May 4, 20256.226.266.196.196.19334,175
May 1, 20256.296.296.216.246.24568,090
Apr 30, 20256.316.366.256.306.30541,970
Apr 29, 20256.346.436.296.306.30821,339
Apr 28, 20256.336.336.276.326.32479,178
Apr 27, 20256.276.366.276.336.33621,046
Apr 24, 20256.256.276.236.276.27400,324
Apr 23, 20256.276.296.216.256.25431,181
Apr 22, 20256.206.256.136.206.20358,313
Apr 21, 20256.286.316.236.246.24305,673
Apr 20, 20256.206.306.206.286.28521,639
Apr 17, 20256.356.356.356.356.35-
Apr 16, 20256.186.356.166.356.351,209,636
Apr 15, 20256.216.256.176.186.18629,973
Apr 14, 20256.216.256.186.206.20523,369
Apr 13, 20256.256.286.186.216.21460,585
Apr 10, 20255.965.965.965.965.96-
Apr 9, 20256.026.095.905.965.961,077,279
Apr 8, 20255.986.175.976.046.041,028,200
Apr 7, 20255.706.005.555.985.981,401,630
Apr 6, 20256.006.075.805.805.801,485,936
Apr 3, 20256.386.386.246.256.25491,612
Mar 27, 20256.206.426.196.396.391,481,491
Mar 26, 20256.106.256.086.186.18921,517
Mar 25, 20256.136.146.056.086.08476,238
Mar 24, 20256.036.145.946.136.131,241,246
Mar 23, 20256.106.106.006.036.03605,381
Mar 20, 20256.106.106.106.106.10-
Mar 19, 20256.206.246.096.106.10586,232
Mar 18, 20256.426.426.206.206.201,242,620
Mar 17, 20256.386.496.386.426.42576,920
Mar 16, 20256.316.426.286.386.38788,225
Mar 13, 20256.366.386.276.316.311,023,959
Mar 12, 20256.356.386.326.336.33427,284
Mar 11, 20256.406.406.206.356.35966,007
Mar 10, 20256.506.516.386.416.41594,274
Mar 9, 20256.506.566.456.496.49560,948
Mar 6, 20256.556.616.436.496.49983,503
Mar 5, 20256.596.626.526.606.60466,478
Mar 4, 20256.626.646.596.606.60643,798
Mar 3, 20256.606.656.606.636.63578,462
Mar 2, 20256.656.676.616.616.61754,971
Feb 27, 20256.656.686.616.656.651,246,151
Feb 26, 20256.716.746.656.666.66750,754
Feb 25, 20256.616.746.606.716.711,546,122
Feb 24, 20256.666.696.606.636.63700,743
Feb 20, 20256.676.716.636.656.651,441,061
Feb 19, 20256.636.636.636.636.63-
Feb 18, 20256.606.666.596.636.63941,110
Feb 17, 20256.646.646.586.606.60651,215
Feb 16, 20256.646.676.646.646.64403,792
Feb 13, 20256.656.676.636.646.64685,570
Feb 12, 20256.696.706.646.656.65651,250
Feb 11, 20256.706.746.656.696.69894,040
Feb 10, 20256.666.736.646.706.702,187,409
Feb 9, 20256.646.656.626.656.65734,368
Feb 6, 20256.646.656.616.646.64789,354
Feb 5, 20256.636.676.616.636.63823,497
Feb 4, 20256.646.646.606.616.611,051,330
Feb 3, 20256.696.696.596.646.641,488,511
Feb 2, 20256.596.726.596.616.611,570,094
Jan 30, 20256.606.626.556.596.591,319,850
Jan 29, 20256.686.696.586.586.582,357,613
Jan 28, 20256.546.546.546.546.54-
Jan 27, 20256.466.596.456.546.543,843,859
Jan 26, 20256.446.476.426.456.45893,948
Jan 23, 20256.436.456.416.426.42588,245
Jan 22, 20256.406.436.396.416.41597,280
Jan 21, 20256.446.466.396.406.401,211,752
Jan 20, 20256.486.546.426.436.431,799,834
Jan 19, 20256.446.476.436.476.47978,324
Jan 16, 20256.446.456.426.426.42513,174
Jan 15, 20256.456.456.416.436.431,151,919
Jan 14, 20256.446.466.436.456.45603,883
Jan 13, 20256.476.496.436.446.44616,187
Jan 12, 20256.466.506.446.496.49699,659
Jan 9, 20256.446.446.446.446.44-
Jan 8, 20256.456.496.426.446.44976,289
Jan 7, 20256.486.526.436.456.45960,926
Jan 6, 20256.496.536.466.476.47668,380
Jan 5, 20256.506.546.466.496.49631,001
Jan 2, 20256.516.576.476.506.50767,818
Jan 1, 20256.576.756.496.546.541,392,191
Dec 31, 20246.386.506.376.476.47749,316
Dec 30, 20246.316.396.286.376.37774,166
Dec 29, 20246.396.436.276.306.302,274,004
Dec 26, 20246.426.456.396.396.39603,110
Dec 25, 20246.406.486.406.416.41620,565
Dec 24, 20246.416.456.406.406.40457,706
Dec 23, 20246.576.626.346.416.412,745,737
Dec 22, 20246.656.656.556.576.57581,125
Dec 19, 20246.616.626.556.586.58687,367
Dec 18, 20246.606.636.576.626.62331,199
Dec 17, 20246.616.646.586.606.60464,019
Dec 16, 20246.636.676.586.596.591,361,692
Dec 15, 20246.746.796.606.606.601,458,030
Dec 12, 20246.806.856.746.746.74722,203
Dec 11, 20246.876.896.786.786.781,046,952
Dec 10, 20246.856.896.826.876.87781,398
Dec 9, 20246.906.946.826.826.821,286,021
Dec 8, 20246.807.046.726.846.842,597,766
Dec 5, 20246.706.746.666.666.66803,196
Dec 4, 20246.756.806.676.706.701,043,190
Dec 3, 20246.576.826.566.716.711,685,988
Dec 2, 20246.646.656.566.596.59547,079
Dec 1, 20246.616.726.576.576.57587,607
Nov 28, 20246.616.726.576.576.57587,607
Nov 27, 20246.736.746.586.606.60896,434
Nov 26, 2024 0.1 Dividend
Nov 26, 20246.766.786.736.746.74772,126
Nov 25, 20246.876.906.796.886.781,074,687
Nov 24, 20246.896.956.856.876.77950,259
Nov 21, 20246.786.906.786.846.74694,363
Nov 20, 20246.866.866.766.776.671,227,564
Nov 19, 20246.856.856.786.816.71545,049
Nov 18, 20246.816.876.776.856.75499,129
Nov 17, 20246.776.776.776.776.67-
Nov 14, 20246.886.936.776.776.67947,998
Nov 13, 20246.906.946.846.886.78829,775
Nov 12, 20246.946.976.876.896.79930,082
Nov 11, 20247.007.016.936.936.831,008,983
Nov 10, 20247.037.036.966.966.86944,963
Nov 7, 20247.027.096.987.016.911,371,384
Nov 6, 20247.067.066.986.996.89958,211
Nov 5, 20247.057.066.946.966.861,720,400
Nov 4, 20247.077.096.967.026.921,555,973
Nov 3, 20247.247.287.067.076.972,444,039
Oct 31, 20246.967.156.917.127.023,030,530
Oct 30, 20246.987.046.936.936.832,645,359
Oct 29, 20247.117.126.966.986.882,370,027
Oct 28, 20247.117.127.087.117.011,942,251
Oct 27, 20247.147.237.107.117.012,857,649
Oct 24, 20247.127.157.067.147.04865,046
Oct 23, 20247.147.197.087.127.021,298,224
Oct 22, 20247.317.407.147.147.042,007,496
Oct 21, 20247.197.307.167.267.15825,008
Oct 20, 20247.207.237.087.177.07730,140
Oct 17, 20247.317.357.167.197.091,009,110
Oct 16, 20247.317.407.227.377.262,361,854
Oct 15, 20247.107.337.107.287.173,062,959
Oct 14, 20247.187.187.087.107.002,174,579
Oct 13, 20247.267.337.167.187.085,104,890
Oct 10, 20247.077.247.077.207.101,685,893
Oct 9, 20247.137.197.057.096.995,830,807
Oct 8, 20247.217.337.087.197.093,956,946
Oct 7, 20247.107.457.107.217.114,524,676
Oct 6, 20247.577.647.077.076.971,802,703
Oct 3, 20247.607.867.507.567.452,456,151
Oct 2, 20247.757.757.757.757.64-
Oct 1, 20247.908.067.757.757.644,621,274
Sep 30, 20247.948.037.737.807.692,761,459
Sep 29, 20247.498.067.477.947.826,995,298
Sep 26, 20247.287.557.277.497.383,394,585
Sep 25, 20247.257.267.167.247.13538,089
Sep 24, 20247.197.267.137.217.111,554,800
Sep 22, 20247.187.247.087.157.054,335,598
Sep 19, 20247.347.347.157.177.072,727,635
Sep 18, 20247.257.357.157.317.201,877,271
Sep 17, 20246.987.266.987.207.102,791,427
Sep 16, 20247.047.056.916.986.88900,283
Sep 15, 20246.967.046.966.976.871,307,468
Sep 12, 20246.906.966.836.966.861,886,142
Sep 11, 20246.706.916.676.906.804,403,555
Sep 10, 20246.746.856.686.696.593,719,762
Sep 9, 20246.906.916.706.706.603,652,898
Sep 8, 20247.097.096.876.906.802,613,404
Sep 5, 20247.177.217.127.127.0265,209,869
Sep 4, 20247.257.257.107.177.07539,000
Sep 3, 20247.247.317.227.257.14796,826
Sep 2, 20247.307.337.217.247.13778,178
Sep 1, 20247.327.337.267.297.181,008,772
Aug 29, 20247.177.297.177.297.18915,312
Aug 28, 20247.247.247.167.197.09607,950
Aug 27, 20247.407.407.217.227.122,149,680
Aug 26, 20247.237.427.187.377.262,382,629
Aug 25, 20247.157.267.157.227.12780,912
Aug 22, 20247.147.207.127.157.05807,403
Aug 21, 20247.147.227.137.137.03887,526
Aug 20, 20247.157.267.127.167.061,205,856
Aug 19, 20247.127.157.067.147.04728,868
Aug 18, 20247.167.227.107.107.00578,387
Aug 15, 20247.127.187.087.167.06910,614
Aug 14, 20247.017.147.007.076.97847,289
Aug 13, 20247.007.146.907.016.911,064,825
Aug 12, 20247.107.106.867.006.90888,864
Aug 11, 20246.817.236.816.956.852,342,511
Aug 8, 20246.786.786.616.736.63419,530
Aug 7, 20246.746.786.656.786.68584,795
Aug 6, 20246.626.856.596.646.541,069,610
Aug 5, 20246.916.996.476.606.501,127,824
Aug 4, 20247.107.116.916.946.84754,702
Aug 1, 20247.267.317.147.217.11528,313
Jul 31, 20247.257.337.237.257.14468,904
Jul 30, 20247.297.327.247.257.14682,284
Jul 29, 20247.417.417.297.297.18521,407
Jul 28, 20247.317.417.297.417.30499,648
Jul 25, 20247.327.407.297.317.20505,520
Jul 24, 20247.437.457.297.347.23584,205
Jul 23, 20247.547.547.417.437.32704,012
Jul 22, 20247.397.607.377.547.432,192,960
Jul 21, 20247.317.357.227.357.24613,116
Jul 18, 20247.367.377.297.317.20794,724
Jul 17, 20247.277.397.247.367.251,097,894
Jul 16, 20247.237.337.207.277.16904,102
Jul 15, 20247.357.357.227.267.15587,994
Jul 14, 20247.317.377.297.347.23798,519
Jul 11, 20247.317.357.237.307.19706,435
Jul 10, 20247.367.407.257.337.22630,748
Jul 9, 20247.257.407.217.367.25875,380
Jul 8, 20247.317.397.187.277.16691,969
Jul 7, 20247.347.427.327.367.25463,288
Jul 4, 20247.347.407.327.347.23701,348
Jul 3, 20247.357.427.337.347.23456,816
Jul 2, 20247.447.477.347.347.23916,545
Jul 1, 20247.397.477.327.387.27898,907
Jun 30, 20247.407.407.407.407.29-
Jun 27, 20247.427.467.317.407.29874,316
Jun 26, 20247.517.557.427.427.31791,330
Jun 25, 20247.417.657.417.527.41687,290
Jun 24, 20247.637.637.427.427.311,255,397
Jun 23, 20247.717.797.607.637.52599,013
Jun 13, 20247.697.717.567.717.60963,655
Jun 12, 20247.757.807.487.587.471,562,111
Jun 11, 20247.707.837.637.667.551,155,034
Jun 10, 20247.577.747.537.657.541,110,860
Jun 9, 20247.327.597.317.537.42492,635
Jun 6, 20247.657.657.327.327.211,311,752
Jun 5, 20247.727.777.577.587.471,313,666
Jun 4, 20247.757.787.637.727.611,095,515
Jun 3, 20247.777.797.607.747.631,791,323
Jun 2, 20247.447.447.447.447.33-
May 30, 20247.447.447.447.447.33-
May 29, 20247.387.457.277.447.331,365,435
May 28, 20247.317.417.287.377.261,830,195
May 27, 2024 0.1 Dividend
May 27, 20247.307.407.287.307.191,913,663
May 26, 20247.277.387.257.257.05756,010
May 23, 20247.497.517.267.267.062,434,350
May 22, 20247.547.627.437.467.251,607,925
May 21, 20247.527.677.437.467.252,412,720
May 20, 20247.527.647.397.557.343,115,768
May 19, 20248.038.038.038.037.80-
May 16, 20248.508.508.038.037.803,514,059
May 15, 20249.109.168.918.928.671,460,362
May 14, 20249.079.208.969.188.921,567,772