Saudi Industrial Export Company - 4140.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.03	2.01	2.01	2.08	2.01	2.07M
September 07, 2025	2.03	2.03	2.03	2.05	2.01	1.45M
September 04, 2025	2.02	2.03	2.03	2.05	2.02	759,556
September 03, 2025	2.01	2.02	2.02	2.06	2.01	896,745
September 02, 2025	2.04	2	2	2.04	1.99	1.47M
September 01, 2025	2.07	2.04	2.04	2.07	2.03	771,521
August 31, 2025	2.09	2.07	2.07	2.1	2.05	953,096
August 28, 2025	2.1	2.09	2.09	2.1	2.08	791,917
August 27, 2025	2.1	2.09	2.09	2.11	2.09	724,917
August 26, 2025	2.12	2.09	2.09	2.12	2.09	1.12M
August 25, 2025	2.12	2.12	2.12	2.13	2.1	614,652
August 24, 2025	2.12	2.11	2.11	2.15	2.11	2.03M
August 21, 2025	2.11	2.1	2.1	2.15	2.09	3.75M
August 20, 2025	2.12	2.1	2.1	2.12	2.1	926,540
August 19, 2025	2.12	2.12	2.12	2.13	2.1	1.43M
August 18, 2025	2.13	2.11	2.11	2.14	2.11	1.65M
August 17, 2025	2.1	2.13	2.13	2.19	2.1	4.45M
August 14, 2025	2.1	2.09	2.09	2.11	2.08	1.77M
August 13, 2025	2.09	2.1	2.1	2.13	2.08	1.83M
August 12, 2025	2.08	2.09	2.09	2.11	2.06	1.49M
August 11, 2025	2.1	2.08	2.08	2.11	2.07	1.08M
August 10, 2025	2.11	2.11	2.11	2.13	2.1	1.07M
August 07, 2025	2.14	2.11	2.11	2.15	2.11	1.31M
August 06, 2025	2.11	2.14	2.14	2.15	2.11	1.55M
August 05, 2025	2.13	2.11	2.11	2.15	2.11	1.26M
August 04, 2025	2.13	2.13	2.13	2.16	2.12	2.49M
August 03, 2025	2.14	2.13	2.13	2.16	2.11	2.36M
July 31, 2025	2.22	2.16	2.16	2.22	2.15	4.31M
July 30, 2025	2.14	2.2	2.2	2.25	2.11	9.48M
July 29, 2025	2.14	2.12	2.12	2.16	2.1	2.49M
July 28, 2025	2.19	2.15	2.15	2.2	2.13	2.72M
July 27, 2025	2.11	2.17	2.17	2.22	2.11	6.95M
July 24, 2025	2.12	2.11	2.11	2.14	2.1	1.76M
July 23, 2025	2.09	2.12	2.12	2.14	2.08	1.93M
July 22, 2025	2.13	2.08	2.08	2.13	2.05	2.01M
July 21, 2025	2.15	2.13	2.13	2.17	2.1	3.07M
July 20, 2025	2.13	2.15	2.15	2.2	2.12	5.05M
July 17, 2025	2.12	2.13	2.13	2.15	2.1	1.79M
July 16, 2025	2.18	2.13	2.13	2.2	2.1	2.86M
July 15, 2025	2.22	2.17	2.17	2.29	2.17	5.43M
July 14, 2025	2.24	2.21	2.21	2.25	2.21	1.15M
July 13, 2025	2.24	2.25	2.25	2.27	2.21	2.16M
July 10, 2025	2.26	2.24	2.24	2.28	2.19	2.64M
July 09, 2025	2.26	2.25	2.25	2.27	2.22	1.93M
July 08, 2025	2.32	2.25	2.25	2.34	2.25	3.66M
July 07, 2025	2.3	2.32	2.32	2.34	2.28	7.91M
July 06, 2025	2.31	2.29	2.29	2.32	2.27	2.9M
July 03, 2025	2.41	2.33	2.33	2.42	2.3	9.23M
July 02, 2025	2.24	2.39	2.39	2.39	2.21	15.32M
July 01, 2025	2.21	2.22	2.22	2.27	2.2	3.23M
June 30, 2025	2.25	2.21	2.21	2.25	2.2	1.16M
June 29, 2025	2.22	2.24	2.24	2.26	2.21	2.62M
June 26, 2025	2.17	2.22	2.22	2.3	2.17	6.6M
June 25, 2025	2.16	2.16	2.16	2.21	2.14	2.18M
June 24, 2025	2.07	2.15	2.15	2.15	2.07	2.05M
June 23, 2025	1.99	2.04	2.04	2.05	1.99	855,499
June 22, 2025	1.99	1.99	1.99	2.06	1.98	1.73M
June 19, 2025	1.98	1.98	1.98	2.02	1.96	895,979
June 18, 2025	2.04	1.98	1.98	2.04	1.97	1.21M
June 17, 2025	2.08	2.03	2.03	2.08	2.02	819,613

Saudi Industrial Export Company (4140.SR) SAU