Baazeem Trading Company (4051.SR) SAU
5.37
-0.02(-0.37%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.37
-0.02(-0.37%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.4 | 5.37 | 5.37 | 5.47 | 5.36 | 428,877 |
| April 01, 2026 | 5.31 | 5.39 | 5.39 | 5.52 | 5.31 | 1.12M |
| March 31, 2026 | 5.4 | 5.31 | 5.31 | 5.44 | 5.31 | 748,847 |
| March 30, 2026 | 5.42 | 5.35 | 5.35 | 5.44 | 5.33 | 234,684 |
| March 29, 2026 | 5.34 | 5.41 | 5.41 | 5.43 | 5.31 | 297,994 |
| March 26, 2026 | 5.33 | 5.33 | 5.33 | 5.36 | 5.3 | 438,368 |
| March 25, 2026 | 5.25 | 5.33 | 5.33 | 5.35 | 5.07 | 626,744 |
| March 24, 2026 | 5.31 | 5.25 | 5.25 | 5.34 | 5.22 | 301,251 |
| March 16, 2026 | 5.4 | 5.34 | 5.34 | 5.5 | 5.3 | 854,031 |
| March 15, 2026 | 5.28 | 5.4 | 5.4 | 5.4 | 5.24 | 144,224 |
| March 12, 2026 | 5.37 | 5.3 | 5.3 | 5.37 | 5.25 | 250,658 |
| March 11, 2026 | 5.53 | 5.4 | 5.4 | 5.59 | 5.4 | 145,809 |
| March 10, 2026 | 5.43 | 5.58 | 5.58 | 5.66 | 5.39 | 501,358 |
| March 09, 2026 | 5.52 | 5.41 | 5.41 | 5.52 | 5.39 | 179,449 |
| March 08, 2026 | 5.26 | 5.48 | 5.48 | 5.54 | 5.26 | 578,736 |
| March 05, 2026 | 5.32 | 5.26 | 5.26 | 5.37 | 5.22 | 402,115 |
| March 04, 2026 | 5.1 | 5.26 | 5.26 | 5.3 | 5.1 | 310,336 |
| March 03, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 4.98 | 818,862 |
| March 02, 2026 | 5.36 | 5.25 | 5.25 | 5.5 | 5.1 | 412,487 |
| March 01, 2026 | 4.9 | 5.36 | 5.36 | 5.8 | 4.9 | 721,413 |
| February 26, 2026 | 5.5 | 5.43 | 5.43 | 5.53 | 5.37 | 219,251 |
| February 25, 2026 | 5.6 | 5.52 | 5.52 | 5.61 | 5.37 | 370,017 |
| February 24, 2026 | 5.69 | 5.58 | 5.58 | 5.78 | 5.4 | 463,469 |
| February 23, 2026 | 5.86 | 5.69 | 5.69 | 5.88 | 5.69 | 119,662 |
| February 19, 2026 | 5.95 | 5.88 | 0 | 5.95 | 5.72 | 249,554 |
| February 18, 2026 | 5.95 | 5.97 | 0 | 5.99 | 5.91 | 97,620 |
| February 17, 2026 | 6 | 5.95 | 0 | 6.01 | 5.93 | 171,713 |
| February 16, 2026 | 6.08 | 6.01 | 0 | 6.11 | 6 | 375,773 |
| February 15, 2026 | 6.14 | 6.09 | 0 | 6.16 | 6.08 | 642,925 |
| February 12, 2026 | 6.13 | 6.15 | 0 | 6.17 | 6.08 | 282,433 |
| February 11, 2026 | 6.16 | 6.14 | 0 | 6.19 | 6.09 | 245,639 |
| February 10, 2026 | 6.17 | 6.16 | 0 | 6.31 | 6.15 | 703,254 |
| February 09, 2026 | 6.09 | 6.14 | 0 | 6.16 | 6.05 | 297,953 |
| February 08, 2026 | 6.11 | 6.09 | 0 | 6.17 | 6.07 | 193,750 |
| February 05, 2026 | 6.2 | 6.1 | 0 | 6.2 | 6.08 | 160,469 |
| February 04, 2026 | 6.16 | 6.16 | 0 | 6.18 | 6.12 | 179,902 |
| February 03, 2026 | 6.12 | 6.14 | 0 | 6.19 | 6.1 | 189,857 |
| February 02, 2026 | 6.11 | 6.12 | 0 | 6.18 | 6.06 | 435,194 |
| February 01, 2026 | 6.27 | 6.11 | 0 | 6.31 | 6.08 | 271,662 |
| January 29, 2026 | 6.36 | 6.27 | 0 | 6.36 | 6.26 | 365,963 |
| January 28, 2026 | 6.44 | 6.39 | 0 | 6.44 | 6.34 | 145,720 |
| January 27, 2026 | 6.31 | 6.34 | 0 | 6.45 | 6.3 | 613,478 |
| January 26, 2026 | 6.34 | 6.28 | 0 | 6.35 | 6.28 | 527,131 |
| January 25, 2026 | 6.41 | 6.31 | 0 | 6.48 | 6.2 | 1.15M |
| January 22, 2026 | 6.46 | 6.44 | 0 | 6.48 | 6.39 | 328,088 |
| January 21, 2026 | 6.44 | 6.44 | 0 | 6.57 | 6.37 | 573,387 |
| January 20, 2026 | 6.4 | 6.41 | 0 | 6.48 | 6.36 | 382,389 |
| January 19, 2026 | 6.48 | 6.43 | 0 | 6.53 | 6.38 | 429,537 |
| January 18, 2026 | 6.37 | 6.48 | 0 | 6.59 | 6.37 | 565,908 |
| January 15, 2026 | 6.64 | 6.35 | 0 | 6.65 | 6.35 | 684,113 |
| January 14, 2026 | 6.85 | 6.68 | 0 | 6.86 | 6.58 | 1.07M |
| January 13, 2026 | 6.82 | 6.85 | 0 | 6.94 | 6.78 | 881,689 |
| January 12, 2026 | 6.79 | 6.82 | 0 | 6.95 | 6.65 | 695,002 |
| January 11, 2026 | 6.61 | 6.73 | 0 | 6.81 | 6.61 | 505,907 |
| January 08, 2026 | 6.69 | 6.61 | 0 | 6.73 | 6.57 | 494,487 |
| January 07, 2026 | 6.52 | 6.73 | 0 | 6.79 | 6.5 | 629,820 |
| January 06, 2026 | 6.52 | 6.45 | 0 | 6.57 | 6.41 | 245,461 |
| January 05, 2026 | 6.65 | 6.51 | 0 | 6.72 | 6.47 | 379,156 |
| January 04, 2026 | 6.62 | 6.65 | 0 | 6.71 | 6.46 | 349,539 |
| January 01, 2026 | 6.76 | 6.65 | 0 | 6.82 | 6.58 | 585,574 |