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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.94	35	35	36.2	33.32	217,454
January 13, 2026	33.84	33.66	33.66	33.84	33.24	12,845
January 12, 2026	33.64	33.6	33.6	33.9	33.3	30,761
January 11, 2026	32.6	33.04	33.04	33.4	32.56	17,785
January 08, 2026	33.02	32.6	32.6	33.02	32.3	6,716
January 07, 2026	33.98	33.02	33.02	33.98	32.86	26,084
January 06, 2026	33.92	32.88	32.88	33.92	32.8	71,410
January 05, 2026	33	33.34	33.34	33.8	32.7	94,078
January 04, 2026	32.52	32.68	32.68	33	32.52	39,309
January 01, 2026	32	32.34	32.34	32.6	32	14,266
December 31, 2025	31.2	32.02	32.02	32.18	31.18	25,021
December 30, 2025	31.5	30.96	30.96	31.6	30.74	20,879
December 29, 2025	31	31.86	31.86	31.94	30.8	24,604
December 28, 2025	33	31.04	31.04	33	30.8	21,674
December 25, 2025	32.74	32.4	32.4	33.14	32.28	18,297
December 24, 2025	33.92	32.9	32.9	33.92	32.7	28,640
December 23, 2025	32.82	33.18	33.18	34	32.82	84,668
December 22, 2025	33.2	32.82	32.82	33.2	32.52	25,829
December 21, 2025	33	33.1	33.1	33.44	32.78	22,331
December 18, 2025	32.5	32.76	32.76	32.76	32.26	23,167
December 17, 2025	32.5	32.44	32.44	32.8	32.2	14,162
December 16, 2025	33.5	32.32	32.32	33.5	32.32	29,464
December 15, 2025	33	33.18	33.18	33.5	33	25,734
December 14, 2025	34.38	33.42	33.42	34.38	33.16	9,291
December 11, 2025	34.18	34	34	34.18	33.54	20,651
December 10, 2025	33.82	34.14	34.14	34.36	33.7	41,422
December 09, 2025	33.14	33.46	33.46	33.72	33.14	14,508
December 08, 2025	33.66	33.48	33.48	33.86	33.12	23,580
December 07, 2025	34.2	33.7	33.7	34.2	33.62	15,645
December 04, 2025	33.5	33.76	33.76	34.38	33.32	41,976
December 03, 2025	33.22	33.14	33.14	33.66	32.9	63,951
December 02, 2025	33.3	33.02	33.02	33.58	32.98	31,011
December 01, 2025	33.44	33.36	33.36	33.5	33.1	22,719
November 30, 2025	33.94	33.44	33.44	34.16	33.2	23,182
November 27, 2025	34.54	33.94	33.94	34.78	33.8	44,887
November 26, 2025	34.82	34.32	34.32	34.84	34.2	15,596
November 25, 2025	35.4	34.82	34.82	35.74	34.82	19,793
November 24, 2025	35.9	35.4	35.4	36.14	35.4	34,318
November 23, 2025	36.16	36.16	36.16	36.5	36.14	8,488
November 20, 2025	36.2	36.16	36.16	36.52	35.74	49,176
November 19, 2025	36.5	36.22	36.22	36.74	36.22	33,554
November 18, 2025	36.4	36.5	36.5	37	36.4	26,267
November 17, 2025	36.34	36.64	36.64	37.16	36.34	17,897
November 16, 2025	36.92	36.96	36.96	37	36.38	14,892
November 13, 2025	37.4	36.92	36.92	37.4	36.92	22,713
November 12, 2025	37.4	37.42	37.42	37.82	37.34	26,859
November 11, 2025	37	37.5	37.5	37.6	37	36,427
November 10, 2025	36.72	37.02	37.02	37.06	36.72	18,251
November 09, 2025	36.94	36.72	36.72	37.1	36.5	12,178
November 06, 2025	36.82	36.94	36.94	37.28	36.8	14,255
November 05, 2025	37.02	36.88	36.88	37.2	36.8	35,171
November 04, 2025	37.8	37.18	37.18	38.34	37.1	31,050
November 03, 2025	38.4	37.4	37.4	38.9	37.4	59,096
November 02, 2025	38.86	38.48	38.48	38.98	38.46	43,850
October 30, 2025	38.34	38.74	38.74	39.4	38.34	132,875
October 29, 2025	38.46	38.3	38.3	38.74	38.22	32,175
October 28, 2025	38.1	38.46	38.46	38.62	38.02	37,961
October 27, 2025	38.52	38.4	38.4	38.68	38.3	36,458
October 26, 2025	38.36	38.52	38.52	38.74	38.36	45,555
October 23, 2025	37.32	38.22	38.22	38.26	37.32	50,388

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