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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	37.9	37.4	37.4	38.1	37.22	61,004
October 21, 2025	38.5	37.86	37.86	38.5	37.86	62,810
October 20, 2025	39.04	38.52	38.52	39.14	38.5	36,767
October 19, 2025	38.64	39	39	39.56	38.64	63,434
October 16, 2025	39.04	38.82	38.82	39.04	38.78	44,426
October 15, 2025	39.02	39	39	39.22	38	87,271
October 14, 2025	39.64	39.2	39.2	39.64	39.18	63,370
October 13, 2025	38.84	39.64	39.64	39.78	38.84	101,564
October 12, 2025	37.98	39.14	39.14	39.46	37.74	163,846
October 09, 2025	40.06	39.54	39.54	40.3	39.54	277,285
October 08, 2025	41.02	40.44	40.44	41.44	40.44	210,161
October 07, 2025	41.7	41.34	41.34	42.92	41.34	891,476
October 06, 2025	40.52	41.48	41.48	41.48	40.52	182,263
October 05, 2025	40.3	40.5	40.5	40.96	40.3	107,815
October 02, 2025	40.5	40.26	40.26	40.9	40.24	122,571
October 01, 2025	40.6	40.48	40.48	40.82	40.4	128,709
September 30, 2025	40.48	40.56	40.56	41.2	40.44	128,709
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

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