Ash-Sharqiyah Development Co. - 6060.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.92	14.2	14.2	14.39	13.91	66,478
December 03, 2025	14.02	13.92	13.92	14.08	13.85	54,032
December 02, 2025	14.16	14	14	14.25	13.9	100,552
December 01, 2025	14.3	14.14	14.14	14.56	14.12	189,061
November 30, 2025	14.64	14.8	14.8	14.8	14.32	84,487
November 27, 2025	15.14	14.64	14.64	15.14	14.61	111,921
November 26, 2025	14.73	15.14	15.14	15.14	14.48	91,747
November 25, 2025	15.08	14.73	14.73	15.26	14.69	85,486
November 24, 2025	15.15	15.14	15.14	15.42	15.13	163,091
November 23, 2025	15.27	15.17	15.17	15.3	15.1	133,995
November 20, 2025	15.27	15.2	15.2	15.44	15.2	46,865
November 19, 2025	15.8	15.22	15.22	15.8	15.21	106,056
November 18, 2025	15.19	15.24	15.24	15.41	15.11	92,081
November 17, 2025	15.25	15.19	15.19	15.42	15.18	58,057
November 16, 2025	15.43	15.25	15.25	15.45	15.2	59,914
November 13, 2025	15.23	15.45	15.45	15.6	15.23	74,321
November 12, 2025	15.32	15.25	15.25	15.43	15.25	61,386
November 11, 2025	15.56	15.34	15.34	15.61	15.3	134,469
November 10, 2025	15.51	15.61	15.61	15.68	15.47	40,231
November 09, 2025	15.71	15.51	15.51	15.72	15.46	87,909
November 06, 2025	15.69	15.78	15.78	15.92	15.69	86,365
November 05, 2025	15.8	15.69	15.69	15.84	15.65	83,686
November 04, 2025	15.98	15.8	15.8	16.08	15.8	110,131
November 03, 2025	16.2	16	16	16.31	16	122,603
November 02, 2025	16.24	16.31	16.31	16.34	16.24	78,352
October 30, 2025	16.3	16.23	16.23	16.46	16.2	75,130
October 29, 2025	16.31	16.3	16.3	16.33	16.17	62,650
October 28, 2025	16.13	16.22	16.22	16.32	16.08	77,237
October 27, 2025	16.2	16.08	16.08	16.24	16.07	66,679
October 26, 2025	16.15	16.2	16.2	16.28	16.12	24,822
October 23, 2025	16.11	16.11	16.11	16.19	16.04	43,829
October 22, 2025	16.41	16.13	16.13	16.41	16.05	227,797
October 21, 2025	16.4	16.1	16.1	16.4	16.1	111,003
October 20, 2025	16.74	16.37	16.37	16.79	16.37	112,222
October 19, 2025	16.73	16.74	16.74	16.84	16.73	72,271
October 16, 2025	16.86	16.74	16.74	17.17	16.72	259,117
October 15, 2025	16.93	16.86	16.86	16.95	16.72	91,869
October 14, 2025	17.04	16.82	16.82	17.07	16.78	69,034
October 13, 2025	16.64	16.91	16.91	17.06	16.64	112,931
October 12, 2025	16.7	16.87	16.87	17.2	16.5	114,869
October 09, 2025	17.05	17	17	17.05	16.88	121,366
October 08, 2025	17.01	17.05	17.05	17.1	16.86	110,988
October 07, 2025	17.34	17.05	17.05	17.39	17.05	158,250
October 06, 2025	17.14	17.34	17.34	17.34	17.1	142,083
October 05, 2025	17.19	17.16	17.16	17.35	17.14	89,637
October 02, 2025	17.5	17.19	17.19	17.5	17.1	224,212
October 01, 2025	17.29	17.35	17.35	17.56	17.19	287,013
September 30, 2025	17.23	17.29	17.29	17.4	17.14	184,414
September 29, 2025	17.01	17.23	17.23	17.44	16.94	343,083
September 28, 2025	17.32	17.04	17.04	17.48	17.04	232,087
September 25, 2025	17.2	17.23	17.23	17.44	17.02	472,258
September 24, 2025	16.61	17.13	17.13	17.17	16.61	483,163
September 22, 2025	16.63	16.54	16.54	16.79	16.44	202,099
September 21, 2025	16.7	16.63	16.63	16.99	16.6	383,515
September 18, 2025	16.44	16.64	16.64	16.77	16.42	307,439
September 17, 2025	16.3	16.5	16.5	16.66	16.29	163,909
September 16, 2025	16.1	16.4	16.4	16.67	16.09	188,442
September 15, 2025	15.9	16.18	16.18	16.19	15.84	164,886
September 14, 2025	15.8	15.9	15.9	16.1	15.8	86,944
September 11, 2025	15.75	15.89	15.89	16.26	15.75	159,697

Ash-Sharqiyah Development Co. (6060.SR) SAU