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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	32.76	31.7	31.7	32.76	31.6	35,457
February 18, 2026	32.62	32.94	32.94	33	32.5	11,791
February 17, 2026	33.5	33	33	33.5	32.74	20,086
February 16, 2026	33.18	33.12	33.12	33.26	32.9	16,746
February 15, 2026	32.2	33.1	33.1	33.26	32.2	31,883
February 12, 2026	32.2	32.4	32.4	32.6	32.2	12,504
February 11, 2026	32.7	32.3	32.3	32.74	32.3	14,457
February 10, 2026	32.8	32.7	32.7	32.96	32.66	22,963
February 09, 2026	33.4	32.72	32.72	33.4	32.7	22,652
February 08, 2026	33.1	33.46	33.46	33.7	32.92	18,852
February 05, 2026	33.46	33.1	33.1	33.46	32.54	47,522
February 04, 2026	33.54	33.48	33.48	33.62	33.06	27,268
February 03, 2026	33.56	33.54	33.54	34.38	33.46	43,092
February 02, 2026	33.2	33.4	33.4	33.56	32.8	11,622
February 01, 2026	33.5	33.2	33.2	34	33.1	20,284
January 29, 2026	35.06	34	34	35.3	33.82	49,924
January 28, 2026	35.1	35	35	35.38	34.8	43,886
January 27, 2026	34.7	35.1	35.1	35.24	34.68	48,692
January 26, 2026	35.3	34.7	34.7	35.3	34.62	34,548
January 25, 2026	36	34.9	34.9	36.22	34.82	62,167
January 22, 2026	34.1	35.14	35.14	35.34	34.1	57,957
January 21, 2026	34.18	34.1	34.1	34.38	33.74	27,254
January 20, 2026	34.58	34.18	34.18	35	34.02	20,165
January 19, 2026	34.34	34.58	34.58	35.02	34.32	13,961
January 18, 2026	34.72	35	35	35.56	34.72	30,936
January 15, 2026	34.8	34.66	34.66	36.04	34.08	74,261
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

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