Zahrat Al Waha For Trading Company - 3007.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.2	2.26	2.26	2.29	2.2	654,923
December 03, 2025	2.22	2.21	2.21	2.23	2.2	550,303
December 02, 2025	2.22	2.21	2.21	2.23	2.18	589,327
December 01, 2025	2.23	2.22	2.22	2.24	2.19	607,700
November 30, 2025	2.31	2.23	2.23	2.33	2.21	956,946
November 27, 2025	2.32	2.3	2.3	2.34	2.25	789,652
November 26, 2025	2.29	2.31	2.31	2.32	2.27	599,134
November 25, 2025	2.36	2.29	2.29	2.39	2.28	822,069
November 24, 2025	2.42	2.34	2.34	2.43	2.34	922,243
November 23, 2025	2.49	2.43	2.43	2.51	2.41	1.78M
November 20, 2025	2.59	2.53	2.53	2.59	2.49	1.57M
November 19, 2025	2.62	2.59	2.59	2.68	2.5	4.59M
November 18, 2025	2.43	2.46	2.46	2.49	2.4	3.25M
November 17, 2025	2.47	2.43	2.43	2.49	2.43	6.1M
November 16, 2025	2.5	2.49	2.49	2.5	2.47	1.5M
November 13, 2025	2.5	2.5	2.5	2.53	2.49	3.65M
November 12, 2025	2.43	2.5	2.5	2.5	2.43	5.28M
November 11, 2025	2.45	2.44	2.44	2.47	2.43	1.12M
November 10, 2025	2.42	2.46	2.46	2.46	2.42	3.69M
November 09, 2025	2.48	2.42	2.42	2.48	2.4	2.4M
November 06, 2025	2.48	2.5	2.5	2.53	2.48	2.98M
November 05, 2025	2.51	2.5	2.5	2.51	2.47	3.56M
November 04, 2025	2.56	2.52	2.52	2.56	2.51	6.67M
November 03, 2025	2.59	2.56	2.56	2.59	2.53	4.79M
November 02, 2025	2.59	2.58	2.58	2.6	2.55	3.59M
October 30, 2025	2.55	2.59	2.59	2.6	2.55	5.27M
October 29, 2025	2.56	2.55	2.55	2.56	2.53	2.01M
October 28, 2025	2.53	2.55	2.55	2.6	2.53	10.12M
October 27, 2025	2.5	2.51	2.51	2.56	2.5	3.04M
October 26, 2025	2.55	2.52	2.52	2.55	2.5	2.19M
October 23, 2025	2.52	2.52	2.52	2.54	2.51	2.45M
October 22, 2025	2.5	2.52	2.52	2.53	2.5	2.62M
October 21, 2025	2.6	2.53	2.53	2.6	2.5	5.15M
October 20, 2025	2.6	2.57	2.57	2.63	2.57	3.27M
October 19, 2025	2.6	2.6	2.6	2.63	2.58	504,730
October 16, 2025	2.58	2.6	2.6	2.64	2.58	682,770
October 15, 2025	2.64	2.57	2.57	2.64	2.57	877,000
October 14, 2025	2.63	2.64	2.64	2.65	2.61	382,940
October 13, 2025	2.58	2.64	2.64	2.65	2.58	569,060
October 12, 2025	2.57	2.59	2.59	2.65	2.56	377,760
October 09, 2025	2.62	2.61	2.61	2.62	2.58	335,930
October 08, 2025	2.62	2.6	2.6	2.63	2.58	212,960
October 07, 2025	2.62	2.63	2.63	2.65	2.61	302,390
October 06, 2025	2.67	2.62	2.62	2.69	2.6	573,010
October 05, 2025	2.66	2.63	2.63	2.66	2.63	296,880
October 02, 2025	2.6	2.63	2.63	2.68	2.59	1.27M
October 01, 2025	2.66	2.6	2.6	2.66	2.6	1.11M
September 30, 2025	2.6	2.64	2.64	2.67	2.6	1.11M
September 29, 2025	2.59	2.6	2.6	2.68	2.58	1.95M
September 28, 2025	2.56	2.58	2.58	2.58	2.55	775,190
September 25, 2025	2.53	2.56	2.56	2.56	2.49	1.13M
September 24, 2025	2.44	2.53	2.53	2.53	2.44	1.57M
September 22, 2025	2.49	2.49	2.49	2.5	2.46	630,640
September 21, 2025	2.43	2.49	2.49	2.49	2.43	502,790
September 18, 2025	2.41	2.44	2.44	2.45	2.39	1M
September 17, 2025	2.33	2.4	2.4	2.41	2.33	559,620
September 16, 2025	2.3	2.33	2.33	2.35	2.3	242,790
September 15, 2025	2.27	2.29	2.29	2.31	2.26	195,260
September 14, 2025	2.27	2.28	2.28	2.3	2.2	811,620
September 11, 2025	2.35	2.29	2.29	2.38	2.29	949,920

Zahrat Al Waha For Trading Company (3007.SR) SAU