Halwani Bros. Co. Ltd. - 6001.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	40.28	40.38	40.38	40.42	40.08	43,706
September 28, 2025	40.06	40.08	40.08	40.58	40	37,552
September 25, 2025	41.28	40.3	40.3	41.28	40.12	158,232
September 24, 2025	39.8	41.1	41.1	41.3	39.8	177,781
September 22, 2025	39.7	39.78	39.78	40.04	39.22	81,666
September 21, 2025	39.06	39.66	39.66	39.66	38.84	106,484
September 18, 2025	39.24	39.04	39.04	39.3	38.76	85,870
September 17, 2025	38.16	39.24	39.24	39.34	38.16	214,373
September 16, 2025	37.16	38.14	38.14	38.26	37.16	82,924
September 15, 2025	37.24	37.26	37.26	37.46	36.86	42,319
September 14, 2025	37.28	37.12	37.12	37.4	36	87,852
September 11, 2025	37.82	37.38	37.38	38.12	37.24	50,998
September 10, 2025	38.2	37.96	37.96	38.34	37.7	62,426
September 09, 2025	38.1	38.28	38.28	38.42	36.84	123,859
September 08, 2025	39.1	38.1	38.1	39.38	38	116,019
September 07, 2025	39.3	39.18	39.18	39.76	39	69,372
September 04, 2025	39.2	39.36	39.36	39.66	38.84	59,929
September 03, 2025	39	39.2	39.2	39.82	39	45,584
September 02, 2025	39.9	38.94	38.94	39.9	38.86	114,144
September 01, 2025	41	39.78	39.78	41	39.7	102,893
August 31, 2025	41.4	41	41	41.68	40.4	63,493
August 28, 2025	42.12	41.3	41.3	42.38	41.22	92,861
August 27, 2025	41.94	42.1	42.1	43.68	41.7	385,590
August 26, 2025	43.16	41.16	41.16	43.88	41.16	442,758
August 25, 2025	43.98	43.6	43.6	43.98	42.92	61,141
August 24, 2025	43.26	44	44	44.6	43.26	111,360
August 21, 2025	45.46	43.26	43.26	45.46	43.1	206,589
August 20, 2025	45.98	45.5	45.5	45.98	45.5	86,614
August 19, 2025	46.12	46.02	46.02	47.1	46.02	123,074
August 18, 2025	47	46.12	46.12	47.66	46.04	344,134
August 17, 2025	44.06	47	47	47.76	43.74	561,103
August 14, 2025	43.46	43.64	43.64	44.68	43.42	159,740
August 13, 2025	43.56	43.42	43.42	44.1	43.4	167,121
August 12, 2025	42.7	43.16	43.16	43.9	42.6	123,502
August 11, 2025	42.16	42.7	42.7	42.8	41.86	65,078
August 10, 2025	41.52	42.12	42.12	42.3	41.16	38,520
August 07, 2025	41.82	41.52	41.52	42	41.46	58,001
August 06, 2025	42	41.72	41.72	42.3	41.54	49,367
August 05, 2025	40.56	42.4	42.4	42.98	40.2	171,714
August 04, 2025	41.38	40.56	40.56	41.38	40.56	41,055
August 03, 2025	41.5	41.1	41.1	41.9	40	86,556
July 31, 2025	44	42.42	42.42	46.1	42.12	622,382
July 30, 2025	40.1	43.82	43.82	43.88	40.1	373,013
July 29, 2025	41.2	41.98	41.98	41.98	40.52	18,492
July 28, 2025	42.48	41.34	41.34	42.48	41.26	24,545
July 27, 2025	42.38	42.18	42.18	42.48	41	23,960
July 24, 2025	40.8	42.3	42.3	42.36	40.72	62,952
July 23, 2025	40.38	40.72	40.72	41.12	39.9	31,615
July 22, 2025	41.4	40.26	40.26	41.44	40.26	21,003
July 21, 2025	41.66	41.3	41.3	41.66	40.78	17,020
July 20, 2025	42.34	41.8	41.8	42.86	41.64	11,129
July 17, 2025	42.52	42.6	42.6	42.9	42.12	21,319
July 16, 2025	43.22	42.8	42.8	43.72	42.8	13,348
July 15, 2025	43.3	43.44	43.44	43.48	43.02	13,099
July 14, 2025	43.7	43.32	43.32	43.7	42.56	43,341
July 13, 2025	43.46	43.7	43.7	44.08	43.46	16,070
July 10, 2025	43.94	43.68	43.68	44.26	43.62	23,025
July 09, 2025	44.12	44.26	44.26	44.42	43.86	17,441
July 08, 2025	45.2	44.12	44.12	45.3	44.04	35,574
July 07, 2025	46.3	45.2	45.2	46.3	45.08	47,982

Halwani Bros. Co. Ltd. (6001.SR) SAU