Al-Saif Stores for Development & Investment Company (4192.SR) SAU
6.33
-0.03(-0.47%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.33
-0.03(-0.47%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 6.34 | 6.33 | 6.33 | 6.34 | 6.25 | 149,445 |
| March 11, 2026 | 6.36 | 6.36 | 6.36 | 6.38 | 6.29 | 366,828 |
| March 10, 2026 | 6.35 | 6.36 | 6.36 | 6.39 | 6.32 | 122,391 |
| March 09, 2026 | 6.43 | 6.39 | 6.39 | 6.45 | 6.32 | 129,704 |
| March 08, 2026 | 6.33 | 6.43 | 6.43 | 6.43 | 6.33 | 139,397 |
| March 05, 2026 | 6.39 | 6.39 | 6.39 | 6.41 | 6.35 | 176,174 |
| March 04, 2026 | 6.23 | 6.37 | 6.37 | 6.39 | 6.2 | 192,665 |
| March 03, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.2 | 42,463 |
| March 02, 2026 | 6.32 | 6.26 | 6.26 | 6.34 | 6.2 | 158,758 |
| March 01, 2026 | 6.2 | 6.33 | 6.33 | 6.35 | 6.13 | 248,853 |
| February 26, 2026 | 6.34 | 6.45 | 6.45 | 6.45 | 6.26 | 179,764 |
| February 25, 2026 | 6.38 | 6.37 | 6.37 | 6.42 | 6.31 | 163,553 |
| February 24, 2026 | 6.49 | 6.41 | 6.41 | 6.49 | 6.39 | 88,734 |
| February 23, 2026 | 6.45 | 6.49 | 6.49 | 6.53 | 6.4 | 185,841 |
| February 19, 2026 | 6.6 | 6.51 | 0 | 6.62 | 6.45 | 253,295 |
| February 18, 2026 | 6.5 | 6.61 | 0 | 6.61 | 6.5 | 232,496 |
| February 17, 2026 | 6.65 | 6.53 | 0 | 6.65 | 6.5 | 835,178 |
| February 16, 2026 | 6.49 | 6.43 | 0 | 6.54 | 6.42 | 240,290 |
| February 15, 2026 | 6.45 | 6.49 | 0 | 6.5 | 6.43 | 222,706 |
| February 12, 2026 | 6.39 | 6.45 | 0 | 6.45 | 6.35 | 337,378 |
| February 11, 2026 | 6.4 | 6.42 | 0 | 6.43 | 6.3 | 397,765 |
| February 10, 2026 | 6.25 | 6.4 | 0 | 6.41 | 6.2 | 601,752 |
| February 09, 2026 | 6.21 | 6.25 | 0 | 6.25 | 6.2 | 166,067 |
| February 08, 2026 | 6.19 | 6.24 | 0 | 6.25 | 6.19 | 167,205 |
| February 05, 2026 | 6.21 | 6.23 | 0 | 6.24 | 6.18 | 103,446 |
| February 04, 2026 | 6.2 | 6.24 | 0 | 6.25 | 6.19 | 61,499 |
| February 03, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.18 | 153,726 |
| February 02, 2026 | 6.18 | 6.25 | 0 | 6.25 | 6.15 | 181,060 |
| February 01, 2026 | 6.3 | 6.2 | 0 | 6.3 | 6.16 | 140,273 |
| January 29, 2026 | 6.29 | 6.25 | 0 | 6.29 | 6.18 | 571,934 |
| January 28, 2026 | 6.29 | 6.29 | 0 | 6.31 | 6.21 | 587,587 |
| January 27, 2026 | 6.26 | 6.26 | 0 | 6.35 | 6.26 | 700,010 |
| January 26, 2026 | 6.28 | 6.28 | 0 | 6.3 | 6.24 | 216,549 |
| January 25, 2026 | 6.33 | 6.29 | 0 | 6.33 | 6.21 | 251,425 |
| January 22, 2026 | 6.29 | 6.29 | 0 | 6.31 | 6.22 | 212,476 |
| January 21, 2026 | 6.15 | 6.29 | 0 | 6.31 | 6.11 | 767,174 |
| January 20, 2026 | 6.14 | 6.15 | 0 | 6.15 | 6.11 | 143,321 |
| January 19, 2026 | 6.16 | 6.14 | 0 | 6.17 | 6.12 | 167,221 |
| January 18, 2026 | 6.15 | 6.16 | 0 | 6.18 | 6.12 | 373,843 |
| January 15, 2026 | 6.18 | 6.13 | 0 | 6.18 | 6.12 | 179,049 |
| January 14, 2026 | 6.2 | 6.19 | 0 | 6.24 | 6.18 | 272,500 |
| January 13, 2026 | 6.29 | 6.2 | 0 | 6.29 | 6.18 | 254,580 |
| January 12, 2026 | 6.19 | 6.2 | 0 | 6.22 | 6.16 | 198,432 |
| January 11, 2026 | 6.16 | 6.18 | 0 | 6.19 | 6.15 | 157,905 |
| January 08, 2026 | 6.17 | 6.17 | 0 | 6.2 | 6.13 | 89,542 |
| January 07, 2026 | 6.26 | 6.17 | 0 | 6.29 | 6.16 | 209,108 |
| January 06, 2026 | 6.22 | 6.19 | 0 | 6.24 | 6.15 | 93,808 |
| January 05, 2026 | 6.26 | 6.23 | 0 | 6.26 | 6.17 | 93,639 |
| January 04, 2026 | 6.27 | 6.26 | 0 | 6.27 | 6.2 | 141,415 |
| January 01, 2026 | 6.29 | 6.28 | 0 | 6.31 | 6.26 | 159,427 |
| December 31, 2025 | 6.28 | 6.28 | 0 | 6.35 | 6.25 | 229,616 |
| December 30, 2025 | 6.3 | 6.28 | 0 | 6.3 | 6.2 | 150,343 |
| December 29, 2025 | 6.24 | 6.3 | 0 | 6.33 | 6.22 | 108,861 |
| December 28, 2025 | 6.32 | 6.24 | 0 | 6.33 | 6.14 | 254,808 |
| December 25, 2025 | 6.29 | 6.3 | 0 | 6.3 | 6.24 | 816,323 |
| December 24, 2025 | 6.36 | 6.28 | 0 | 6.38 | 6.28 | 149,154 |
| December 23, 2025 | 6.38 | 6.36 | 0 | 6.4 | 6.34 | 113,485 |
| December 22, 2025 | 6.44 | 6.38 | 0 | 6.44 | 6.34 | 120,322 |
| December 21, 2025 | 6.4 | 6.44 | 0 | 6.49 | 6.4 | 71,947 |
| December 18, 2025 | 6.41 | 6.42 | 0 | 6.42 | 6.36 | 175,387 |