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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	2.52	2.48	2.48	2.54	2.46	781,706
February 18, 2026	2.58	2.54	2.54	2.59	2.51	1.32M
February 17, 2026	2.52	2.58	2.58	2.58	2.5	1.18M
February 16, 2026	2.56	2.55	2.55	2.56	2.5	1.03M
February 15, 2026	2.56	2.56	2.56	2.6	2.55	1.12M
February 12, 2026	2.62	2.55	2.55	2.65	2.53	2.58M
February 11, 2026	2.6	2.61	2.61	2.74	2.56	5.09M
February 10, 2026	2.54	2.6	2.6	2.71	2.52	6.2M
February 09, 2026	2.58	2.52	2.52	2.58	2.5	2.01M
February 08, 2026	2.43	2.58	2.58	2.64	2.43	3.65M
February 05, 2026	2.52	2.41	2.41	2.53	2.41	1.84M
February 04, 2026	2.57	2.52	2.52	2.64	2.52	2.9M
February 03, 2026	2.54	2.55	2.55	2.6	2.51	1.1M
February 02, 2026	2.51	2.54	2.54	2.57	2.5	1.1M
February 01, 2026	2.57	2.54	2.54	2.6	2.51	804,510
January 29, 2026	2.64	2.58	2.58	2.65	2.56	1.56M
January 28, 2026	2.66	2.63	2.63	2.67	2.62	1.91M
January 27, 2026	2.7	2.67	2.67	2.72	2.66	1.82M
January 26, 2026	2.74	2.69	2.69	2.75	2.68	1.46M
January 25, 2026	2.7	2.73	2.73	2.75	2.69	1.98M
January 22, 2026	2.74	2.69	2.69	2.76	2.68	2.35M
January 21, 2026	2.7	2.74	2.74	2.79	2.65	3M
January 20, 2026	2.76	2.71	2.71	2.83	2.7	2.56M
January 19, 2026	2.81	2.76	2.76	2.83	2.72	2.96M
January 18, 2026	2.76	2.8	2.8	2.9	2.76	5.17M
January 15, 2026	2.74	2.76	2.76	2.85	2.7	8.43M
January 14, 2026	2.81	2.7	2.7	2.98	2.67	15.44M
January 13, 2026	2.54	2.75	2.75	2.75	2.51	10.24M
January 12, 2026	2.34	2.5	2.5	2.54	2.34	5.21M
January 11, 2026	2.26	2.34	2.34	2.35	2.26	616,779
January 08, 2026	2.28	2.26	2.26	2.29	2.24	188,203
January 07, 2026	2.25	2.28	2.28	2.3	2.23	709,838
January 06, 2026	2.23	2.2	2.2	2.25	2.19	390,880
January 05, 2026	2.19	2.22	2.22	2.32	2.18	1.6M
January 04, 2026	2.23	2.19	2.19	2.24	2.16	266,493
January 01, 2026	2.16	2.23	2.23	2.24	2.16	360,050
December 31, 2025	2.1	2.16	2.16	2.18	2.1	267,896
December 30, 2025	2.17	2.1	2.1	2.18	2.09	567,599
December 29, 2025	2.13	2.18	2.18	2.2	2.1	344,011
December 28, 2025	2.22	2.13	2.13	2.22	2.11	819,226
December 25, 2025	2.22	2.22	2.22	2.25	2.2	155,689
December 24, 2025	2.28	2.24	2.24	2.28	2.23	91,881
December 23, 2025	2.25	2.27	2.27	2.28	2.23	328,393
December 22, 2025	2.26	2.25	2.25	2.26	2.22	182,469
December 21, 2025	2.24	2.26	2.26	2.28	2.23	188,122
December 18, 2025	2.24	2.23	2.23	2.25	2.2	222,914
December 17, 2025	2.21	2.24	2.24	2.24	2.21	184,116
December 16, 2025	2.24	2.2	2.2	2.26	2.2	337,603
December 15, 2025	2.29	2.25	2.25	2.29	2.24	160,545
December 14, 2025	2.31	2.29	2.29	2.31	2.23	452,717
December 11, 2025	2.34	2.32	2.32	2.35	2.29	163,688
December 10, 2025	2.32	2.32	2.32	2.35	2.3	485,399
December 09, 2025	2.26	2.31	2.31	2.31	2.24	318,418
December 08, 2025	2.28	2.26	2.26	2.28	2.23	279,718
December 07, 2025	2.27	2.27	2.27	2.31	2.25	178,884
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

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