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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	2.13	2.13	2.13	2.17	2.12	1.86M
July 29, 2025	2.16	2.12	2.12	2.16	2.11	1.05M
July 28, 2025	2.2	2.16	2.16	2.2	2.14	1.62M
July 27, 2025	2.17	2.19	2.19	2.21	2.14	2.65M
July 24, 2025	2.11	2.17	2.17	2.22	2.09	4.42M
July 23, 2025	2.05	2.11	2.11	2.11	2.04	1.19M
July 22, 2025	2.09	2.05	2.05	2.09	2.04	1.59M
July 21, 2025	2.1	2.09	2.09	2.1	2.06	1.22M
July 20, 2025	2.09	2.1	2.1	2.13	2.07	1.91M
July 17, 2025	2.1	2.09	2.09	2.11	2.07	1.04M
July 16, 2025	2.13	2.09	2.09	2.13	2.08	1.18M
July 15, 2025	2.17	2.13	2.13	2.18	2.11	2.12M
July 14, 2025	2.19	2.17	2.17	2.2	2.16	600,667
July 13, 2025	2.21	2.19	2.19	2.22	2.19	727,341
July 10, 2025	2.21	2.21	2.21	2.21	2.19	678,057
July 09, 2025	2.18	2.2	2.2	2.21	2.17	876,835
July 08, 2025	2.21	2.18	2.18	2.22	2.17	1.83M
July 07, 2025	2.22	2.21	2.21	2.23	2.2	1.9M
July 06, 2025	2.23	2.22	2.22	2.25	2.21	1.92M
July 03, 2025	2.22	2.23	2.23	2.29	2.22	6.71M
July 02, 2025	2.19	2.2	2.2	2.23	2.18	3.15M
July 01, 2025	2.17	2.19	2.19	2.21	2.16	2.77M
June 30, 2025	2.18	2.17	2.17	2.2	2.16	1.13M
June 29, 2025	2.16	2.18	2.18	2.19	2.15	1.37M
June 26, 2025	2.16	2.14	2.14	2.18	2.13	2.11M
June 25, 2025	2.13	2.16	2.16	2.16	2.1	1.83M
June 24, 2025	2.01	2.12	2.12	2.12	2	3.93M
June 23, 2025	1.94	1.97	1.97	1.98	1.94	2.12M
June 22, 2025	1.92	1.93	1.93	1.96	1.92	1.29M

Al Kathiri Holding Company (3008.SR) SAU