Saudi Research and Media Group (4210.SR) SAU
83.00
-3(-3.49%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
83.00
-3(-3.49%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 86 | 83 | 83 | 86 | 82.45 | 156,723 |
| March 11, 2026 | 85.55 | 86 | 86 | 91 | 85.1 | 329,898 |
| March 10, 2026 | 87 | 85.05 | 85.05 | 87.9 | 84.3 | 149,518 |
| March 09, 2026 | 91.1 | 87.1 | 87.1 | 91.5 | 84.5 | 326,009 |
| March 08, 2026 | 86.4 | 89.8 | 89.8 | 91.2 | 86.4 | 195,661 |
| March 05, 2026 | 80.5 | 85 | 85 | 85.85 | 78.95 | 512,460 |
| March 04, 2026 | 71.8 | 78.95 | 78.95 | 78.95 | 71.8 | 227,661 |
| March 03, 2026 | 70.85 | 71.8 | 71.8 | 75.2 | 70.85 | 350,245 |
| March 02, 2026 | 74 | 71.8 | 71.8 | 76.65 | 70.5 | 370,593 |
| March 01, 2026 | 73.7 | 74 | 74 | 79.8 | 73.7 | 485,055 |
| February 26, 2026 | 90 | 81.85 | 81.85 | 90.8 | 81.85 | 2.64M |
| February 25, 2026 | 93 | 90.8 | 90.8 | 96.25 | 90.6 | 71,484 |
| February 24, 2026 | 98 | 93.2 | 93.2 | 98.4 | 92.2 | 108,871 |
| February 23, 2026 | 100.6 | 98.45 | 98.45 | 103.5 | 95.4 | 187,224 |
| February 19, 2026 | 101 | 101.8 | 0 | 107 | 100.5 | 221,769 |
| February 18, 2026 | 100 | 102.4 | 0 | 104.6 | 100 | 101,154 |
| February 17, 2026 | 103.5 | 100.7 | 0 | 103.5 | 100 | 108,235 |
| February 16, 2026 | 100 | 104.3 | 0 | 106.1 | 99.5 | 218,139 |
| February 15, 2026 | 101.1 | 100 | 0 | 101.9 | 99.05 | 82,997 |
| February 12, 2026 | 101 | 102 | 0 | 102.4 | 99.85 | 142,970 |
| February 11, 2026 | 104.2 | 100.9 | 0 | 105.8 | 100.9 | 212,343 |
| February 10, 2026 | 104.4 | 104.5 | 0 | 106.9 | 104.4 | 63,777 |
| February 09, 2026 | 104.9 | 104.4 | 0 | 106.6 | 103.7 | 80,348 |
| February 08, 2026 | 109 | 104.9 | 0 | 109.9 | 103 | 88,766 |
| February 05, 2026 | 115 | 107 | 0 | 115.1 | 106.3 | 152,880 |
| February 04, 2026 | 117.5 | 114.9 | 0 | 119.6 | 114 | 80,737 |
| February 03, 2026 | 119 | 117 | 0 | 119.7 | 117 | 108,093 |
| February 02, 2026 | 118.4 | 118.4 | 0 | 118.9 | 116.2 | 85,788 |
| February 01, 2026 | 121.9 | 118.4 | 0 | 122.2 | 117 | 46,643 |
| January 29, 2026 | 126.2 | 119.8 | 0 | 126.2 | 119.8 | 85,712 |
| January 28, 2026 | 125.8 | 126 | 0 | 129 | 124.6 | 155,125 |
| January 27, 2026 | 125 | 126.1 | 0 | 127 | 125 | 60,599 |
| January 26, 2026 | 125 | 125.9 | 0 | 127.4 | 123.5 | 117,799 |
| January 25, 2026 | 122.3 | 125 | 0 | 125.6 | 121.1 | 88,942 |
| January 22, 2026 | 121 | 122.4 | 0 | 122.8 | 120.1 | 99,719 |
| January 21, 2026 | 120.2 | 120 | 0 | 121 | 119.5 | 164,407 |
| January 20, 2026 | 123.5 | 120.4 | 0 | 123.5 | 120.4 | 78,388 |
| January 19, 2026 | 123.5 | 124 | 0 | 125.2 | 123 | 31,587 |
| January 18, 2026 | 123.5 | 123.9 | 0 | 125.2 | 123.5 | 53,980 |
| January 15, 2026 | 124 | 123.5 | 0 | 124 | 122.3 | 36,820 |
| January 14, 2026 | 127.1 | 124 | 0 | 128.8 | 123.3 | 79,936 |
| January 13, 2026 | 124.1 | 128 | 0 | 128.2 | 123.1 | 100,358 |
| January 12, 2026 | 125.4 | 125.1 | 0 | 128.6 | 122.8 | 80,903 |
| January 11, 2026 | 125 | 124.9 | 0 | 126.1 | 124 | 28,369 |
| January 08, 2026 | 128 | 124.3 | 0 | 128.4 | 124.2 | 49,738 |
| January 07, 2026 | 120.5 | 128 | 0 | 128 | 119.9 | 107,186 |
| January 06, 2026 | 119 | 118.7 | 0 | 121.6 | 117.5 | 69,302 |
| January 05, 2026 | 123 | 120.7 | 0 | 125.5 | 118.5 | 60,948 |
| January 04, 2026 | 127.9 | 122.5 | 0 | 127.9 | 122.1 | 32,539 |
| January 01, 2026 | 124.5 | 126 | 0 | 127 | 124.5 | 25,196 |
| December 31, 2025 | 121.6 | 124.5 | 0 | 125.5 | 121.6 | 55,832 |
| December 30, 2025 | 122.5 | 122.1 | 0 | 124.8 | 119.8 | 94,029 |
| December 29, 2025 | 125.9 | 122.5 | 0 | 128.4 | 121.5 | 140,119 |
| December 28, 2025 | 136 | 127 | 0 | 136 | 127 | 78,645 |
| December 25, 2025 | 134.5 | 136 | 0 | 138 | 134.4 | 36,118 |
| December 24, 2025 | 137.6 | 134.8 | 0 | 138.4 | 134.4 | 41,757 |
| December 23, 2025 | 140.9 | 137.6 | 0 | 140.9 | 136.8 | 72,032 |
| December 22, 2025 | 140 | 140 | 0 | 141 | 137.5 | 28,876 |
| December 21, 2025 | 139.7 | 140 | 0 | 142.7 | 139.5 | 32,654 |
| December 18, 2025 | 139.9 | 139.7 | 0 | 143 | 139.2 | 79,793 |