Saudi - Delayed Quote SAR

Future Care Trading Co. (9544.SR)

3.8100
-0.1900
(-4.75%)
At close: May 14 at 3:19:30 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 14, 20253.93004.05003.80003.81003.8100310,896
May 13, 20253.92004.12003.86004.00004.0000423,954
May 12, 20254.05004.07003.84003.93003.9300257,427
May 11, 20254.57004.58003.90003.99003.9900768,135
May 8, 20254.63004.74004.48004.55004.5500216,358
May 7, 20255.30005.40004.50004.69004.6900443,043
May 6, 20255.60005.60005.30005.30005.300084,804
May 5, 20255.70005.74005.44005.55005.550071,986
May 4, 20255.60005.65005.47005.60005.600033,107
May 1, 20255.74005.74005.60005.60005.600017,715
Apr 30, 20255.65006.45005.45005.76005.7600194,385
Apr 29, 20255.80005.97005.65005.65005.650066,013
Apr 28, 20256.28006.28005.70005.89005.8900202,636
Apr 27, 20256.33006.33006.24006.28006.280045,136
Apr 24, 20256.39006.47006.34006.34006.340036,193
Apr 23, 20256.28006.40006.23006.30006.300048,206
Apr 22, 20256.31006.31006.29006.29006.290024,690
Apr 21, 20256.45006.45006.34006.34006.34009,183
Apr 20, 20256.50006.56006.40006.48006.480019,274
Apr 17, 20256.60006.60006.60006.60006.6000-
Apr 16, 20256.46006.62006.20006.60006.600065,489
Apr 15, 20256.61006.65006.50006.63006.630043,310
Apr 14, 20256.75006.95006.60006.65006.650085,324
Apr 13, 20256.58006.99006.58006.90006.900077,864
Apr 10, 20256.36006.36006.36006.36006.3600-
Apr 9, 20256.17006.90006.17006.36006.3600125,896
Apr 8, 20256.33006.52006.18006.20006.200098,758
Apr 7, 20256.32006.47006.19006.47006.470024,556
Apr 6, 20256.83006.87006.36006.50006.5000129,392
Apr 3, 20257.30007.50007.03007.03007.030076,797
Mar 27, 20257.41007.54007.33007.33007.330017,844
Mar 26, 20257.70007.70007.30007.43007.4300316,121
Mar 25, 20257.55007.90007.42007.87007.870020,719
Mar 24, 20257.90007.90007.73007.90007.900013,018
Mar 23, 20258.10008.10007.80007.83007.830013,387
Mar 20, 20257.96007.96007.96007.96007.9600-
Mar 19, 20258.00008.00007.96007.96007.96004,839
Mar 18, 20258.10008.10007.80007.99007.990041,706
Mar 17, 20258.35008.35008.00008.05008.050072,759
Mar 16, 20258.15008.26008.15008.26008.26003,416
Mar 13, 20258.16008.16008.10008.14008.14006,354
Mar 12, 20258.09008.17008.09008.17008.17003,077
Mar 11, 20258.21008.32008.00008.08008.080042,521
Mar 10, 20258.26008.43008.21008.21008.21009,821
Mar 9, 20258.38008.40008.24008.24008.240011,073
Mar 6, 20258.71008.71008.25008.30008.300056,424
Mar 5, 20258.70008.75008.60008.68008.68009,639
Mar 4, 20258.80008.81008.63008.63008.630034,686
Mar 3, 20258.80008.88008.80008.80008.800028,121
Mar 2, 20258.82008.90008.62008.89008.890011,963
Feb 27, 20258.94008.94008.82008.82008.820013,446
Feb 26, 20258.91008.97008.89008.94008.940013,118
Feb 25, 20258.89009.00008.82009.00009.000012,401
Feb 24, 20258.93008.93008.88008.89008.89006,695
Feb 20, 20258.90008.90008.89008.89008.89007,965
Feb 19, 20258.89008.89008.89008.89008.8900-
Feb 18, 20258.99009.00008.89008.89008.89004,085
Feb 17, 20258.98009.00008.92008.99008.990059,373
Feb 16, 20259.00009.06008.95009.00009.0000145,857
Feb 13, 20259.04009.04008.98009.00009.000020,333
Feb 12, 20259.00009.07009.00009.00009.000021,181
Feb 11, 20259.04009.10009.00009.04009.040055,510
Feb 10, 20259.07009.08009.00009.03009.030030,426
Feb 9, 20259.08009.19009.07009.09009.090040,822
Feb 6, 20259.03009.15009.01009.04009.040050,067
Feb 5, 20259.04009.09009.01009.03009.030026,034
Feb 4, 20259.06009.10009.00009.03009.030043,990
Feb 3, 20259.16009.19009.05009.05009.050085,275
Feb 2, 20259.20009.32009.12009.25009.250090,287
Jan 30, 20259.14009.20009.10009.20009.200022,439
Jan 29, 20259.23009.26009.10009.10009.100045,514
Jan 28, 20259.27009.40009.23009.24009.240017,168
Jan 27, 20259.08009.72009.08009.50009.5000408,645
Jan 26, 20259.12009.19009.05009.19009.190027,429
Jan 23, 20259.11009.13009.02009.05009.050027,451
Jan 22, 20259.11009.20009.09009.20009.200046,033
Jan 21, 20259.20009.33009.10009.10009.100057,017
Jan 20, 20259.10009.35009.03009.16009.160035,571
Jan 19, 20259.41009.75009.30009.38009.380054,513
Jan 16, 20259.09009.79009.05009.60009.6000225,201
Jan 15, 20259.05009.28009.01009.04009.040078,812
Jan 14, 20259.06009.20009.05009.20009.200017,319
Jan 13, 20259.11009.26009.04009.05009.050025,587
Jan 12, 20259.02009.30008.91009.10009.1000105,238
Jan 9, 20258.93008.93008.93008.93008.9300-
Jan 8, 20259.09009.09008.85008.93008.930028,096
Jan 7, 20258.91009.05008.90008.92008.920040,055
Jan 6, 20259.08009.08008.90008.91008.9100119,228
Jan 5, 20259.22009.48009.06009.13009.1300106,181
Jan 2, 20259.68009.90008.86009.11009.1100394,501
Jan 1, 202510.400010.70009.68009.68009.6800333,745
Dec 31, 202411.200011.300010.340010.340010.3400155,536
Dec 30, 20249.410011.28009.300011.260011.2600786,049
Dec 29, 20249.15009.38009.10009.38009.380013,880
Dec 26, 20249.50009.54009.21009.21009.210023,567
Dec 25, 20249.41009.89009.37009.45009.450049,668
Dec 24, 202410.060010.06009.30009.45009.450041,458
Dec 23, 20249.70009.80009.40009.51009.510012,640
Dec 22, 20249.68009.70009.50009.51009.510010,564
Dec 19, 20249.33009.80009.10009.50009.5000136,540
Dec 18, 20249.28009.60009.28009.50009.500045,657
Dec 17, 20249.62009.62009.26009.27009.270043,344
Dec 16, 20249.44009.94009.38009.70009.700087,747
Dec 15, 20249.73009.73009.44009.46009.460037,315
Dec 12, 20249.50009.70009.50009.60009.600014,301
Dec 11, 20249.960010.06009.60009.61009.6100126,967
Dec 10, 202410.100010.10009.96009.98009.9800127,395
Dec 9, 202410.140010.180010.000010.060010.0600162,788
Dec 8, 202410.440010.480010.220010.240010.2400133,430
Dec 5, 202410.380010.420010.300010.320010.3200140,212
Dec 4, 202410.400010.420010.300010.380010.380085,343
Dec 3, 202410.380010.500010.320010.340010.340047,404
Dec 2, 202410.420010.880010.340010.340010.3400249,241
Dec 1, 202410.500010.660010.340010.460010.460074,685
Nov 28, 202410.480010.640010.320010.540010.540085,006
Nov 27, 202411.100011.100010.480010.480010.4800101,475
Nov 26, 202410.500011.280010.460010.920010.9200290,803
Nov 25, 202410.420010.660010.400010.420010.420039,230
Nov 24, 202410.800010.840010.400010.520010.5200123,162
Nov 21, 202410.620010.620010.000010.600010.6000109,561
Nov 20, 202410.500010.880010.500010.800010.8000103,961
Nov 19, 202410.460011.200010.200010.600010.6000205,178
Nov 18, 202410.420010.500010.260010.400010.400044,189
Nov 17, 202410.380010.380010.380010.380010.3800-
Nov 14, 202410.400010.440010.380010.380010.380012,507
Nov 13, 202410.480010.600010.400010.400010.400031,408
Nov 12, 202410.560010.600010.440010.440010.440036,741
Nov 11, 202410.660010.800010.500010.560010.560054,963
Nov 10, 202410.900010.900010.640010.660010.660066,010
Nov 7, 202411.700012.100010.940010.940010.9400145,727
Nov 6, 202410.580012.000010.580011.300011.3000263,198
Nov 5, 202410.600010.600010.480010.600010.600027,069
Nov 4, 202410.500010.660010.500010.600010.600031,525
Nov 3, 202410.520010.720010.500010.660010.660040,607
Oct 31, 202410.560010.640010.460010.600010.60009,348
Oct 30, 202410.420010.600010.400010.540010.54008,749
Oct 29, 202410.440010.560010.420010.420010.42006,665
Oct 28, 202410.520010.660010.400010.660010.660013,249
Oct 27, 202410.660010.740010.440010.500010.500012,695
Oct 24, 202410.500010.640010.400010.420010.420042,407
Oct 23, 202410.800010.800010.400010.580010.580043,871
Oct 22, 202411.060011.060010.620010.620010.62009,161
Oct 21, 202411.000011.000010.840010.840010.840015,792
Oct 20, 202410.800011.200010.800011.200011.20009,438
Oct 17, 202410.760010.920010.700010.900010.900023,991
Oct 16, 202410.840011.040010.660010.780010.780032,968
Oct 15, 202410.520011.800010.300010.920010.9200148,579
Oct 14, 202410.600010.640010.320010.500010.500030,252
Oct 13, 202410.800010.900010.600010.780010.780028,962
Oct 10, 202410.800010.880010.680010.680010.680022,246
Oct 9, 202411.160011.180010.700010.700010.700036,322
Oct 8, 202410.960011.100010.800011.100011.100028,793
Oct 7, 202410.960011.100010.800011.100011.100028,793
Oct 6, 202411.380011.380010.840010.960010.960018,940
Oct 3, 202411.340011.660011.240011.240011.240027,498
Oct 2, 202411.320011.320011.320011.320011.3200-
Oct 1, 202411.600011.660011.320011.320011.32009,198
Sep 30, 202411.280012.000011.260012.000012.000064,311
Sep 29, 202411.420011.500011.180011.440011.440040,780
Sep 26, 202411.800011.840011.400011.500011.500059,974
Sep 25, 202412.000012.400011.600011.860011.8600162,094
Sep 24, 202412.100012.140011.880011.900011.900046,215
Sep 22, 202411.100012.520011.000012.420012.4200136,607
Sep 19, 202411.400011.400011.020011.100011.100023,110
Sep 18, 202411.720011.840011.000011.280011.280030,947
Sep 17, 202411.780011.780011.620011.740011.74002,475
Sep 16, 202411.760011.800011.600011.600011.600020,608
Sep 15, 202411.880012.000011.600011.940011.940033,390
Sep 12, 202412.120012.120011.860011.860011.860011,351
Sep 11, 202411.920012.000011.640011.980011.980032,359
Sep 10, 202412.140012.320012.000012.000012.000012,979
Sep 9, 202412.080012.280012.020012.100012.100012,151
Sep 8, 202412.080012.280011.980012.280012.280024,101
Sep 5, 202411.980012.100011.920011.940011.940012,088
Sep 4, 202412.080012.080011.960011.980011.980033,932
Sep 3, 202412.040012.200012.000012.020012.020027,916
Sep 2, 202412.000012.200011.900012.020012.020013,208
Sep 1, 202412.040012.300011.800012.040012.040065,913
Aug 29, 202412.040012.100011.920011.940011.940025,778
Aug 28, 202412.020012.160011.960012.160012.160022,295
Aug 27, 202412.160012.160012.000012.160012.160033,267
Aug 26, 202412.240012.240012.120012.140012.1400105,119
Aug 25, 202412.340012.400012.200012.280012.280053,684
Aug 22, 202412.400012.480012.320012.400012.400029,532
Aug 21, 202412.300012.400012.260012.380012.380056,627
Aug 20, 202412.340012.720012.260012.400012.4000155,209
Aug 19, 202412.500012.600012.280012.300012.3000113,302
Aug 18, 202412.680012.700012.500012.500012.500043,244
Aug 15, 202412.700013.200012.540012.700012.700059,526
Aug 14, 202412.140012.800012.140012.780012.7800206,930
Aug 13, 202412.600012.860012.000012.180012.1800293,397
Aug 12, 202413.900013.960012.300012.560012.5600327,949
Aug 11, 202413.480014.200013.480013.680013.6800217,045
Aug 8, 202413.260013.840013.060013.780013.780095,772
Aug 7, 202413.340013.780013.000013.260013.260035,787
Aug 6, 202413.160014.300013.020013.320013.3200717,164
Aug 5, 202412.260013.000011.740013.000013.0000245,053
Aug 4, 202412.500013.100012.140012.700012.700061,181
Aug 1, 202412.800012.800012.580012.580012.580023,794
Jul 31, 202412.740012.960012.500012.800012.800027,484
Jul 30, 202412.960013.180012.760012.760012.760034,421
Jul 29, 202412.900013.000012.500012.980012.980019,680
Jul 28, 202412.980013.000012.900012.900012.900029,772
Jul 25, 202413.000013.100012.640012.940012.940030,139
Jul 24, 202413.160013.320012.900013.000013.000042,791
Jul 23, 202412.500013.560012.440013.340013.3400257,211
Jul 22, 202411.940012.660011.900012.660012.660097,807
Jul 21, 202411.780012.120011.760011.960011.9600115,663
Jul 18, 202412.680012.800011.780011.860011.8600290,220
Jul 17, 202413.760013.760012.420012.700012.7000207,949
Jul 16, 202413.200013.880013.200013.440013.440077,249
Jul 15, 202412.200013.560012.000013.440013.4400254,901
Jul 14, 202412.500012.780012.000012.180012.180070,349
Jul 11, 202412.360012.920012.200012.460012.4600106,965
Jul 10, 202412.840012.860011.920012.300012.3000252,427
Jul 9, 202413.240013.520012.900013.000013.0000164,970
Jul 8, 202413.400013.660013.000013.380013.380078,657
Jul 7, 202413.800014.260013.220013.680013.6800161,708
Jul 4, 202413.500014.000013.040013.620013.620069,894
Jul 3, 202414.040014.340013.300013.500013.5000294,226
Jul 2, 202414.200014.780014.020014.400014.400079,466
Jul 1, 202415.000015.000013.940014.500014.5000226,434
Jun 30, 202416.900016.900016.900016.900016.9000-
Jun 27, 202416.400017.660015.600016.900016.9000262,765
Jun 26, 202417.000017.200015.700016.300016.3000190,662
Jun 25, 202418.000018.480015.500016.760016.7600394,028
Jun 24, 202417.380018.860017.020017.980017.9800304,747
Jun 23, 202414.100016.960013.800016.960016.9600228,163
Jun 13, 202414.400014.980013.320013.800013.8000190,610
Jun 12, 202415.160015.500014.100014.280014.2800324,378
Jun 11, 202415.500016.500015.000015.440015.4400388,209
Jun 10, 202413.700015.360013.400015.360015.3600310,893
Jun 9, 202414.000014.800013.500013.820013.8200213,899
Jun 6, 202412.540013.500012.200013.500013.5000184,099
Jun 5, 202412.700012.740012.000012.160012.1600115,634
Jun 4, 202413.300013.680012.780012.880012.8800102,791
Jun 3, 202412.260013.500012.160013.500013.5000193,857
Jun 2, 202412.100012.100012.100012.100012.1000-
May 30, 202412.880012.880011.800012.100012.1000117,697
May 29, 202412.980013.260012.200012.420012.4200118,101
May 28, 202413.560013.900012.700012.700012.7000304,986
May 27, 202414.400015.280013.340013.900013.9000426,954
May 26, 202414.300015.800013.900014.500014.5000134,724
May 23, 202414.760015.000013.500014.180014.1800470,331
May 22, 202416.120017.940014.700014.780014.7800421,576
May 21, 202415.880017.980015.000016.000016.0000990,355
May 20, 202413.900015.280012.840015.280015.2800900,876
May 19, 202410.700013.800010.660013.760013.7600546,902
May 16, 202411.000011.100010.520010.800010.800033,154
May 15, 202410.920010.940010.000010.800010.800055,084
May 14, 202411.460011.460010.800010.840010.840052,191