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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	1.92	1.91	1.91	1.94	1.86	1.35M
June 18, 2025	1.95	1.91	1.91	1.95	1.89	1.14M
June 17, 2025	1.98	1.96	1.96	1.99	1.95	1.35M
June 16, 2025	1.93	1.98	1.98	2.01	1.93	2.28M
June 15, 2025	1.92	1.93	1.93	1.96	1.86	4M
June 12, 2025	2.03	1.99	1.99	2.03	1.96	1.25M
June 11, 2025	2.02	2.03	2.03	2.06	2.02	1.24M
June 04, 2025	2.01	2.01	2.01	2.05	2.01	2.63M
June 03, 2025	2.02	2.01	2.01	2.02	2	1.21M
June 02, 2025	2.04	2.02	2.02	2.05	2.01	11.49M
June 01, 2025	2.08	2.04	2.04	2.09	2.01	662,042
May 29, 2025	2.08	2.08	2.08	2.09	2.07	574,810
May 28, 2025	2.06	2.08	2.08	2.11	2.06	894,953
May 27, 2025	2.1	2.04	2.04	2.12	2.02	784,820
May 26, 2025	2.12	2.1	2.1	2.14	2.05	765,771
May 25, 2025	2.17	2.12	2.12	2.17	2.12	894,393
May 22, 2025	2.19	2.16	2.16	2.2	2.16	538,299
May 21, 2025	2.21	2.19	2.19	2.22	2.18	732,599

Al Kathiri Holding Company (3008.SR) SAU