Abdulmohsen Al-Hokair Group for Tourism and Development Company - 1820.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.31	2.26	2.26	2.31	2.26	3.08M
August 20, 2025	2.34	2.3	2.3	2.36	2.3	4.13M
August 19, 2025	2.29	2.32	2.32	2.38	2.28	10.82M
August 18, 2025	2.29	2.27	2.27	2.3	2.26	2.32M
August 17, 2025	2.29	2.28	2.28	2.33	2.27	3.68M
August 14, 2025	2.25	2.28	2.28	2.31	2.25	5.33M
August 13, 2025	2.32	2.26	2.26	2.36	2.25	6.67M
August 12, 2025	2.2	2.32	2.32	2.41	2.2	15.56M
August 11, 2025	2.32	2.21	2.21	2.33	2.2	7.41M
August 10, 2025	2.38	2.35	2.35	2.44	2.34	5.67M
August 07, 2025	2.43	2.38	2.38	2.43	2.37	4.21M
August 06, 2025	2.37	2.43	2.43	2.46	2.36	9M
August 05, 2025	2.41	2.38	2.38	2.45	2.35	8.85M
August 04, 2025	2.53	2.41	2.41	2.55	2.41	14.63M
August 03, 2025	2.49	2.53	2.53	2.63	2.47	19.41M
July 31, 2025	2.44	2.49	2.49	2.57	2.42	24.67M
July 30, 2025	2.47	2.4	2.4	2.66	2.35	40.76M
July 29, 2025	2.29	2.5	2.5	2.53	2.27	21.47M
July 28, 2025	2.44	2.3	2.3	2.52	2.3	19.79M
July 27, 2025	2.18	2.39	2.39	2.39	2.18	18.15M
July 24, 2025	2.2	2.18	2.18	2.21	2.16	4.03M
July 23, 2025	2.18	2.19	2.19	2.27	2.16	5.81M
July 22, 2025	2.28	2.17	2.17	2.28	2.17	2.7M
July 21, 2025	2.26	2.24	2.24	2.28	2.22	2.59M
July 20, 2025	2.29	2.26	2.26	2.33	2.25	2.44M
July 17, 2025	2.29	2.29	2.29	2.32	2.26	1.83M
July 16, 2025	2.33	2.29	2.29	2.38	2.28	3.89M
July 15, 2025	2.37	2.33	2.33	2.38	2.33	1.77M
July 14, 2025	2.41	2.38	2.38	2.43	2.35	4.13M
July 13, 2025	2.45	2.41	2.41	2.47	2.41	4.77M
July 10, 2025	2.45	2.44	2.44	2.49	2.41	6.67M
July 09, 2025	2.43	2.44	2.44	2.5	2.42	7.39M
July 08, 2025	2.52	2.42	2.42	2.52	2.42	7.16M
July 07, 2025	2.51	2.53	2.53	2.57	2.47	12.59M
July 06, 2025	2.56	2.51	2.51	2.64	2.48	15.94M
July 03, 2025	2.6	2.54	2.54	2.69	2.52	39.55M
July 02, 2025	2.31	2.48	2.48	2.48	2.28	30.58M
July 01, 2025	2.12	2.26	2.26	2.34	2.12	19.86M
June 30, 2025	2.15	2.13	2.13	2.16	2.11	2.55M
June 29, 2025	2.11	2.15	2.15	2.16	2.11	2.7M
June 26, 2025	2.04	2.09	2.09	2.1	2.03	1.6M
June 25, 2025	2.03	2.04	2.04	2.08	2.01	2.05M
June 24, 2025	1.99	2.03	2.03	2.04	1.98	2.71M
June 23, 2025	1.89	1.94	1.94	1.95	1.89	1.54M
June 22, 2025	1.88	1.88	1.88	1.93	1.87	1.75M
June 19, 2025	1.89	1.88	1.88	1.92	1.86	2.11M
June 18, 2025	1.88	1.9	1.9	2.03	1.85	4.78M
June 17, 2025	1.91	1.87	1.87	1.91	1.84	1.64M
June 16, 2025	1.89	1.91	1.91	1.94	1.89	1.06M
June 15, 2025	1.77	1.89	1.89	1.93	1.77	1.83M
June 12, 2025	2.01	1.95	1.95	2.02	1.95	911,013
June 11, 2025	2.05	2.02	2.02	2.05	2.01	1.19M
June 04, 2025	1.97	2.01	2.01	2.01	1.97	566,330
June 03, 2025	1.98	1.96	1.96	1.98	1.95	760,226
June 02, 2025	1.96	1.98	1.98	1.99	1.95	929,615
June 01, 2025	2	1.95	1.95	2	1.94	993,108
May 29, 2025	2.01	2	2	2.03	1.99	799,862
May 28, 2025	2.01	2.01	2.01	2.04	2	1.03M
May 27, 2025	2.03	2	2	2.04	1.98	658,809
May 26, 2025	2.05	2.02	2.02	2.07	1.97	2M

Abdulmohsen Al-Hokair Group for Tourism and Development Company (1820.SR) SAU