The Saudi Arabian Amiantit Company - 2160.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.99	17	17	17.21	16.8	217,697
December 03, 2025	16.74	16.77	16.77	16.95	16.61	153,557
December 02, 2025	16.93	16.61	16.61	17.07	16.55	375,710
December 01, 2025	16.99	16.92	16.92	17.17	16.8	318,434
November 30, 2025	17.47	16.9	16.9	17.57	16.9	276,413
November 27, 2025	17.8	17.46	17.46	17.82	17.34	313,504
November 26, 2025	18.05	17.71	17.71	18.13	17.55	432,314
November 25, 2025	18.36	18.09	18.09	18.5	18.05	182,240
November 24, 2025	18.25	18.42	18.42	18.45	18.21	129,950
November 23, 2025	18.53	18.41	18.41	18.74	18.33	100,206
November 20, 2025	18.42	18.6	18.6	18.66	18.4	161,214
November 19, 2025	18.55	18.47	18.47	18.68	18.4	190,142
November 18, 2025	18.31	18.55	18.55	18.71	18.21	152,951
November 17, 2025	18.39	18.4	18.4	18.62	18.21	136,028
November 16, 2025	18.66	18.36	18.36	18.66	18.35	228,483
November 13, 2025	19.1	18.66	18.66	19.1	18.56	280,364
November 12, 2025	19.16	19.1	19.1	19.29	19.08	126,277
November 11, 2025	19.19	19.14	19.14	19.45	19.09	264,375
November 10, 2025	18.7	19.03	19.03	19.26	18.7	248,726
November 09, 2025	19.15	18.66	18.66	19.15	18.48	408,013
November 06, 2025	19.15	19.17	19.17	19.2	19.07	131,627
November 05, 2025	19.02	19.09	19.09	19.29	19.02	239,118
November 04, 2025	19.81	19.35	19.35	19.85	19.2	262,515
November 03, 2025	20.1	19.79	19.79	20.16	19.79	290,261
November 02, 2025	20.24	20.1	20.1	20.29	20.04	197,426
October 30, 2025	20.35	20.24	20.24	20.55	20.17	465,929
October 29, 2025	20.5	20.39	20.39	20.5	20.24	216,406
October 28, 2025	20.13	20.5	20.5	20.5	20.05	381,076
October 27, 2025	20.2	20.13	20.13	20.24	20.1	152,528
October 26, 2025	20	20.15	20.15	20.25	20	312,868
October 23, 2025	20	19.97	19.97	20.08	19.8	213,105
October 22, 2025	20.13	20	20	20.23	19.9	346,502
October 21, 2025	20.58	20.1	20.1	20.58	20.1	398,563
October 20, 2025	20.9	20.58	20.58	21.3	20.55	542,173
October 19, 2025	21.4	20.7	20.7	21.42	20.7	415,558
October 16, 2025	21.5	21.35	21.35	21.51	21.27	255,217
October 15, 2025	21.42	21.49	21.49	21.72	21.31	364,766
October 14, 2025	21.82	21.35	21.35	21.9	21.32	368,561
October 13, 2025	21.6	21.8	21.8	21.85	21.57	319,119
October 12, 2025	21	21.59	21.59	21.7	21	687,022
October 09, 2025	21.99	21.84	21.84	21.99	21.74	362,726
October 08, 2025	22.31	21.97	21.97	22.31	21.87	583,164
October 07, 2025	21.93	22.31	22.31	22.58	21.92	1.1M
October 06, 2025	22.16	21.93	21.93	22.26	21.87	707,503
October 05, 2025	21.8	22.08	22.08	22.32	21.7	1.41M
October 02, 2025	21.7	21.6	21.6	21.86	21.52	674,809
October 01, 2025	21.57	21.3	21.3	21.71	21.22	1.07M
September 30, 2025	21.7	21.61	21.61	21.99	21.5	1.07M
September 29, 2025	21.75	21.48	21.48	21.9	21.44	827,665
September 28, 2025	20.75	21.7	21.7	22.02	20.75	1.44M
September 25, 2025	20.85	20.75	20.75	21.07	20.56	741,335
September 24, 2025	20.55	20.67	20.67	21.07	20.55	709,225
September 22, 2025	20.7	20.5	20.5	20.83	20.41	434,236
September 21, 2025	20.25	20.91	20.91	21.08	20.08	917,225
September 18, 2025	19.38	20.19	20.19	20.19	19.38	631,212
September 17, 2025	19.5	19.5	19.5	19.7	19.22	411,711
September 16, 2025	18.8	19.48	19.48	19.51	18.7	465,177
September 15, 2025	18.6	18.65	18.65	18.75	18.41	247,509
September 14, 2025	18.6	18.42	18.42	18.74	18.33	218,361
September 11, 2025	19	18.76	18.76	19	18.72	221,489

The Saudi Arabian Amiantit Company (2160.SR) SAU