Al Kathiri Holding Company - 3008.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	2.15	2.14	2.14	2.16	2.13	1.15M
October 22, 2025	2.15	2.15	2.15	2.17	2.14	899,290
October 21, 2025	2.15	2.15	2.15	2.19	2.15	2.06M
October 20, 2025	2.21	2.15	2.15	2.22	2.15	3.31M
October 19, 2025	2.13	2.2	2.2	2.21	2.13	5.02M
October 16, 2025	2.14	2.14	2.14	2.15	2.13	790,064
October 15, 2025	2.12	2.14	2.14	2.16	2.12	907,924
October 14, 2025	2.17	2.12	2.12	2.17	2.12	1.55M
October 13, 2025	2.14	2.17	2.17	2.17	2.14	619,650
October 12, 2025	2.12	2.14	2.14	2.15	2.1	1M
October 09, 2025	2.19	2.15	2.15	2.19	2.15	645,180
October 08, 2025	2.18	2.18	2.18	2.19	2.17	615,660
October 07, 2025	2.2	2.18	2.18	2.2	2.17	990,832
October 06, 2025	2.21	2.19	2.19	2.22	2.17	2.42M
October 05, 2025	2.14	2.21	2.21	2.23	2.14	8.06M
October 02, 2025	2.16	2.14	2.14	2.17	2.14	1.12M
October 01, 2025	2.16	2.15	2.15	2.16	2.14	1.24M
September 30, 2025	2.16	2.16	2.16	2.17	2.14	1.24M
September 29, 2025	2.15	2.14	2.14	2.16	2.14	904,322
September 28, 2025	2.14	2.15	2.15	2.18	2.14	1.45M
September 25, 2025	2.13	2.16	2.16	2.18	2.11	5.64M
September 24, 2025	2.09	2.13	2.13	2.13	2.08	1.58M
September 22, 2025	2.11	2.09	2.09	2.11	2.09	696,551
September 21, 2025	2.09	2.11	2.11	2.12	2.09	1.11M
September 18, 2025	2.09	2.09	2.09	2.11	2.07	962,037
September 17, 2025	2.07	2.08	2.08	2.08	2.06	678,921
September 16, 2025	2.04	2.06	2.06	2.07	2.03	1.01M
September 15, 2025	2.03	2.03	2.03	2.04	2.01	382,351
September 14, 2025	2.01	2.01	2.01	2.04	2	626,658
September 11, 2025	2.08	2.04	2.04	2.08	2.02	452,276
September 10, 2025	2.09	2.07	2.07	2.09	2.05	383,226
September 09, 2025	2.07	2.09	2.09	2.1	2.06	589,827
September 08, 2025	2.1	2.07	2.07	2.12	2.07	477,014
September 07, 2025	2.12	2.11	2.11	2.13	2.1	517,018
September 04, 2025	2.13	2.13	2.13	2.14	2.11	478,098
September 03, 2025	2.14	2.13	2.13	2.16	2.11	599,886
September 02, 2025	2.09	2.14	2.14	2.15	2.09	2.42M
September 01, 2025	2.1	2.1	2.1	2.11	2.04	1.32M
August 31, 2025	2.15	2.11	2.11	2.15	2.11	803,797
August 28, 2025	2.14	2.15	2.15	2.15	2.13	701,832
August 27, 2025	2.14	2.14	2.14	2.16	2.13	1.07M
August 26, 2025	2.17	2.13	2.13	2.18	2.13	2.23M
August 25, 2025	2.19	2.18	2.18	2.19	2.16	1.94M
August 24, 2025	2.18	2.18	2.18	2.2	2.17	2.25M
August 21, 2025	2.17	2.17	2.17	2.24	2.16	8.14M
August 20, 2025	2.15	2.15	2.15	2.17	2.15	896,663
August 19, 2025	2.15	2.15	2.15	2.18	2.14	2.08M
August 18, 2025	2.18	2.15	2.15	2.18	2.14	1.74M
August 17, 2025	2.17	2.17	2.17	2.19	2.16	1.27M
August 14, 2025	2.17	2.19	2.19	2.2	2.16	1.88M
August 13, 2025	2.13	2.19	2.19	2.21	2.13	5.02M
August 12, 2025	2.14	2.12	2.12	2.14	2.11	1.03M
August 11, 2025	2.15	2.14	2.14	2.18	2.14	1.19M
August 10, 2025	2.16	2.16	2.16	2.21	2.14	3.71M
August 07, 2025	2.19	2.15	2.15	2.19	2.15	1.34M
August 06, 2025	2.19	2.18	2.18	2.2	2.16	1.75M
August 05, 2025	2.24	2.17	2.17	2.24	2.16	3.12M
August 04, 2025	2.14	2.24	2.24	2.24	2.11	6.9M
August 03, 2025	2.15	2.14	2.14	2.2	2.1	3.77M
July 31, 2025	2.14	2.18	2.18	2.28	2.13	15.01M

Al Kathiri Holding Company (3008.SR) SAU