Zamil Industrial Investment Company - 2240.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	37.66	37.38	37.38	37.86	37.02	220,614
August 20, 2025	38.44	37.66	37.66	38.66	37.66	300,246
August 19, 2025	38.62	38.8	38.8	39	38.5	120,536
August 18, 2025	39.5	38.72	38.72	39.54	38.64	140,222
August 17, 2025	39.14	39.5	39.5	40	38.76	228,935
August 14, 2025	38.1	38.86	38.86	39.12	38.04	301,100
August 13, 2025	38.9	38.08	38.08	39.2	38	368,740
August 12, 2025	38.32	38.7	38.7	39.78	38	408,561
August 11, 2025	40.02	38.32	38.32	40.1	37.7	478,244
August 10, 2025	40.64	39.8	39.8	41.1	39.38	449,314
August 07, 2025	39.52	39.6	39.6	40.46	39.2	309,955
August 06, 2025	39	39.32	39.32	40.08	39	208,247
August 05, 2025	40.18	39.26	39.26	40.18	39.22	254,791
August 04, 2025	39.98	39.8	39.8	40.78	39.8	462,235
August 03, 2025	39.6	41.48	41.48	41.48	38.7	203,094
July 31, 2025	39.44	39.98	39.98	40.52	39.34	281,685
July 30, 2025	40.38	39.44	39.44	40.4	39.32	236,726
July 29, 2025	39.64	40.42	40.42	40.42	38.6	368,381
July 28, 2025	40.9	39.86	39.86	40.92	39.76	191,446
July 27, 2025	41.28	40.9	40.9	41.64	40.5	220,631
July 24, 2025	42.2	41.28	41.28	42.28	41.04	186,640
July 23, 2025	41.72	42.02	42.02	42.6	41.4	250,782
July 22, 2025	43.46	42.34	42.34	43.46	41.28	350,455
July 21, 2025	43	43.58	43.58	43.66	42	283,874
July 20, 2025	44.6	42.96	42.96	44.98	42.74	309,930
July 17, 2025	44.98	44.6	44.6	45.56	44.12	230,269
July 16, 2025	45.24	45.32	45.32	45.5	44.82	271,325
July 15, 2025	46.28	45.74	45.74	46.56	45	272,022
July 14, 2025	45.92	46.3	46.3	46.44	45.44	336,453
July 13, 2025	47.34	46	46	47.7	45.94	444,676
July 10, 2025	47.38	47.3	47.3	47.96	46.8	337,934
July 09, 2025	45.78	47.38	47.38	47.82	45.78	580,774
July 08, 2025	46.4	46.24	46.24	46.6	45.22	434,256
July 07, 2025	44.76	46.4	46.4	46.76	44.74	848,218
July 06, 2025	45	44.76	44.76	45	44.42	318,186
July 03, 2025	44.5	45.22	45.22	45.32	44.02	386,898
July 02, 2025	45	44.5	44.5	45.24	44.4	251,145
July 01, 2025	44.18	44.78	44.78	45.7	43.9	664,651
June 30, 2025	44.3	44.1	44.1	44.5	43.76	487,079
June 29, 2025	42.8	43.96	43.96	45	42.8	783,937
June 26, 2025	40.65	42.8	42.8	43.6	40.45	1.27M
June 25, 2025	41.7	40.6	40.6	41.7	40.1	950,503
June 24, 2025	39.9	41.55	41.55	41.6	39.75	853,001
June 23, 2025	38.75	39.05	39.05	39.75	38.3	313,514
June 22, 2025	38.9	38	38	40.5	38	446,398
June 19, 2025	39.15	38.65	38.65	39.7	38.5	265,226
June 18, 2025	39.65	39.2	39.2	40.2	38.45	415,475
June 17, 2025	38.2	40	40	40.8	37.7	937,015
June 16, 2025	37.9	38.2	38.2	39.55	37.3	845,348
June 15, 2025	33.45	36.9	36.9	38.7	33.4	857,870
June 12, 2025	38.8	37.1	37.1	38.9	36.55	457,928
June 11, 2025	38.6	39.15	39.15	40.6	38.6	785,958
June 04, 2025	39.25	38.5	38.5	39.9	38.4	411,794
June 03, 2025	38.75	38.85	38.85	39.75	38.35	410,576
June 02, 2025	40	38.75	38.75	40.25	38.6	643,222
June 01, 2025	41.1	39.85	39.85	41.5	39.65	294,800
May 29, 2025	41.5	41.1	41.1	42.6	41.05	375,137
May 28, 2025	42.95	41.5	41.5	42.95	41.1	346,881
May 27, 2025	43.2	41.8	41.8	43.7	41.65	300,788
May 26, 2025	45.2	43.5	43.5	45.6	42.6	488,037

Zamil Industrial Investment Company (2240.SR) SAU