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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	2.01	2.08	2.08	2.08	2.01	848,127
June 15, 2025	1.99	2.01	2.01	2.07	1.97	1.41M
June 12, 2025	2.15	2.08	2.08	2.15	2.07	838,810
June 11, 2025	2.16	2.15	2.15	2.19	2.14	613,009
June 04, 2025	2.14	2.15	2.15	2.16	2.13	220,175
June 03, 2025	2.12	2.13	2.13	2.15	2.12	377,637
June 02, 2025	2.12	2.11	2.11	2.16	2.11	524,421
June 01, 2025	2.16	2.11	2.11	2.17	2.1	854,587
May 29, 2025	2.15	2.15	2.15	2.19	2.14	866,383
May 28, 2025	2.17	2.15	2.15	2.19	2.15	683,440
May 27, 2025	2.25	2.16	2.16	2.25	2.14	1.7M
May 26, 2025	2.22	2.25	2.25	2.25	2.15	2.29M
May 25, 2025	2.29	2.21	2.21	2.29	2.19	3.81M
May 22, 2025	2.32	2.31	2.31	2.34	2.3	1.36M
May 21, 2025	2.36	2.32	2.32	2.47	2.31	5.55M

Saudi Industrial Export Company (4140.SR) SAU