Saudi Tadawul Group Holding Company (1111.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 247.60 | 252.40 | 247.40 | 249.20 | 249.20 | 133,740 |
| Jun 26, 2024 | 243.40 | 247.40 | 243.40 | 245.60 | 245.60 | 102,544 |
| Jun 25, 2024 | 235.20 | 246.60 | 235.20 | 245.80 | 245.80 | 162,898 |
| Jun 24, 2024 | 239.00 | 242.60 | 236.60 | 239.60 | 239.60 | 149,154 |
| Jun 23, 2024 | 240.20 | 243.80 | 238.40 | 239.60 | 239.60 | 65,642 |
| Jun 13, 2024 | 243.00 | 244.40 | 237.20 | 237.20 | 237.20 | 213,452 |
| Jun 12, 2024 | 246.00 | 249.60 | 242.00 | 243.80 | 243.80 | 140,550 |
| Jun 11, 2024 | 252.40 | 256.60 | 246.80 | 247.00 | 247.00 | 194,226 |
| Jun 10, 2024 | 254.00 | 255.60 | 251.40 | 252.40 | 252.40 | 119,850 |
| Jun 09, 2024 | 246.80 | 254.40 | 245.80 | 254.00 | 254.00 | 163,191 |
| Jun 06, 2024 | 241.00 | 250.00 | 239.80 | 246.80 | 246.80 | 160,238 |
| Jun 05, 2024 | 246.20 | 246.60 | 240.60 | 242.60 | 242.60 | 87,916 |
| Jun 04, 2024 | 248.60 | 250.40 | 244.80 | 246.20 | 246.20 | 164,415 |
| Jun 03, 2024 | 240.40 | 249.60 | 240.40 | 248.80 | 248.80 | 258,221 |
| Jun 02, 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| May 30, 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| May 29, 2024 | 235.00 | 237.60 | 230.60 | 236.40 | 236.40 | 157,522 |
| May 28, 2024 | 236.00 | 237.40 | 234.00 | 234.00 | 234.00 | 146,418 |
| May 27, 2024 | 235.00 | 238.40 | 233.60 | 237.00 | 237.00 | 115,043 |
| May 26, 2024 | 236.80 | 237.40 | 234.20 | 234.20 | 234.20 | 39,684 |
| May 23, 2024 | 237.60 | 238.00 | 233.40 | 236.80 | 236.80 | 60,363 |
| May 22, 2024 | 239.80 | 242.20 | 235.80 | 237.80 | 237.80 | 83,400 |
| May 21, 2024 | 240.00 | 242.00 | 238.40 | 241.60 | 241.60 | 64,834 |
| May 20, 2024 | 238.00 | 242.40 | 238.00 | 238.40 | 238.40 | 89,023 |
| May 19, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| May 16, 2024 | 242.00 | 245.00 | 239.80 | 245.00 | 245.00 | 179,882 |
| May 15, 2024 | 237.60 | 242.20 | 237.20 | 239.80 | 239.80 | 153,654 |
| May 14, 2024 | 242.80 | 243.40 | 236.00 | 237.80 | 237.80 | 119,949 |
| May 13, 2024 | 240.80 | 245.00 | 238.80 | 242.80 | 242.80 | 135,247 |
| May 12, 2024 | 246.00 | 246.00 | 239.80 | 242.00 | 242.00 | 122,229 |
| May 09, 2024 | 249.20 | 250.00 | 245.20 | 246.60 | 246.60 | 166,100 |
| May 08, 2024 | 248.80 | 253.00 | 247.20 | 251.00 | 251.00 | 410,646 |
| May 07, 2024 | 253.40 | 253.40 | 245.60 | 247.60 | 247.60 | 384,750 |
| May 06, 2024 | 262.40 | 264.60 | 252.60 | 255.60 | 255.60 | 322,121 |
| May 05, 2024 | 268.00 | 270.40 | 261.20 | 262.40 | 262.40 | 306,693 |
| May 02, 2024 | 261.80 | 262.60 | 260.00 | 260.80 | 260.80 | 90,968 |
| May 01, 2024 | 261.40 | 264.80 | 259.20 | 260.00 | 260.00 | 153,517 |
| Apr 30, 2024 | 262.20 | 265.00 | 260.40 | 264.80 | 264.80 | 89,901 |
| Apr 29, 2024 | 262.00 | 271.60 | 261.00 | 263.20 | 263.20 | 191,737 |
| Apr 28, 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| Apr 28, 2024 | 2.3 Dividend | |||||
| Apr 25, 2024 | 260.20 | 267.00 | 259.80 | 261.20 | 258.90 | 263,878 |
| Apr 24, 2024 | 272.20 | 275.60 | 259.20 | 259.20 | 256.92 | 302,122 |
| Apr 23, 2024 | 265.60 | 279.20 | 265.60 | 272.20 | 269.80 | 277,511 |
| Apr 22, 2024 | 266.20 | 272.00 | 263.00 | 265.40 | 263.06 | 221,523 |
| Apr 21, 2024 | 261.40 | 268.00 | 261.00 | 265.00 | 262.67 | 302,975 |
| Apr 18, 2024 | 262.00 | 264.60 | 260.00 | 260.60 | 258.31 | 278,387 |
| Apr 17, 2024 | 259.00 | 263.80 | 256.00 | 260.00 | 257.71 | 254,216 |
| Apr 16, 2024 | 269.80 | 269.80 | 255.60 | 259.00 | 256.72 | 577,909 |
| Apr 15, 2024 | 277.80 | 277.80 | 268.00 | 270.40 | 268.02 | 292,034 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 277.00 | 284.80 | 277.00 | 281.40 | 278.92 | 196,108 |
| Apr 03, 2024 | 270.00 | 279.00 | 270.00 | 276.20 | 273.77 | 1,226,743 |
| Apr 02, 2024 | 268.00 | 271.40 | 264.20 | 268.20 | 265.84 | 137,586 |
| Apr 01, 2024 | 266.60 | 271.40 | 265.20 | 268.00 | 265.64 | 79,935 |
| Mar 31, 2024 | 268.80 | 272.00 | 267.20 | 268.20 | 265.84 | 52,065 |
| Mar 28, 2024 | 274.80 | 276.80 | 268.00 | 272.80 | 270.40 | 152,988 |
| Mar 27, 2024 | 264.00 | 274.60 | 262.80 | 274.60 | 272.18 | 166,602 |
| Mar 26, 2024 | 265.80 | 274.80 | 261.60 | 264.40 | 262.07 | 208,924 |
| Mar 25, 2024 | 262.00 | 272.40 | 262.00 | 267.20 | 264.85 | 95,600 |
| Mar 24, 2024 | 271.00 | 273.20 | 265.80 | 268.60 | 266.23 | 45,889 |
| Mar 21, 2024 | 273.40 | 274.80 | 268.60 | 271.00 | 268.61 | 121,369 |
| Mar 20, 2024 | 271.00 | 276.00 | 267.00 | 270.00 | 267.62 | 236,472 |
| Mar 19, 2024 | 265.00 | 273.40 | 265.00 | 270.80 | 268.42 | 345,449 |
| Mar 18, 2024 | 276.80 | 276.80 | 264.20 | 265.00 | 262.67 | 415,798 |
| Mar 17, 2024 | 280.00 | 284.80 | 271.00 | 272.00 | 269.60 | 283,078 |
| Mar 14, 2024 | 256.40 | 279.00 | 256.20 | 277.80 | 275.35 | 727,608 |
| Mar 13, 2024 | 250.00 | 257.60 | 247.20 | 256.40 | 254.14 | 233,957 |
| Mar 12, 2024 | 247.80 | 254.80 | 246.20 | 250.00 | 247.80 | 304,860 |
| Mar 11, 2024 | 246.00 | 253.60 | 244.60 | 249.20 | 247.01 | 335,112 |
| Mar 10, 2024 | 250.00 | 250.00 | 242.00 | 246.00 | 243.83 | 404,827 |
| Mar 07, 2024 | 252.60 | 257.80 | 251.00 | 256.00 | 253.75 | 224,109 |
| Mar 06, 2024 | 252.40 | 257.00 | 249.40 | 252.40 | 250.18 | 290,623 |
| Mar 05, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 242.84 | - |
| Mar 04, 2024 | 247.00 | 249.80 | 243.20 | 245.00 | 242.84 | 544,879 |
| Mar 03, 2024 | 242.00 | 248.00 | 238.80 | 247.00 | 244.83 | 329,621 |
| Feb 29, 2024 | 244.40 | 246.00 | 239.00 | 242.00 | 239.87 | 307,226 |
| Feb 28, 2024 | 239.80 | 248.20 | 238.40 | 244.40 | 242.25 | 481,849 |
| Feb 27, 2024 | 235.60 | 239.00 | 232.20 | 239.00 | 236.90 | 386,660 |
| Feb 26, 2024 | 229.60 | 237.00 | 229.20 | 235.60 | 233.53 | 576,893 |
| Feb 25, 2024 | 226.20 | 230.60 | 226.20 | 230.00 | 227.97 | 238,765 |
| Feb 21, 2024 | 229.00 | 229.80 | 226.00 | 226.20 | 224.21 | 192,957 |
| Feb 20, 2024 | 229.60 | 234.20 | 228.00 | 229.00 | 226.98 | 218,400 |
| Feb 19, 2024 | 228.60 | 231.80 | 225.80 | 230.60 | 228.57 | 302,723 |
| Feb 18, 2024 | 233.60 | 235.80 | 228.00 | 228.20 | 226.19 | 349,362 |
| Feb 15, 2024 | 227.00 | 234.20 | 226.80 | 232.60 | 230.55 | 797,819 |
| Feb 14, 2024 | 220.00 | 228.00 | 219.00 | 225.60 | 223.61 | 705,271 |
| Feb 13, 2024 | 213.80 | 223.80 | 213.20 | 221.80 | 219.85 | 1,013,854 |
| Feb 12, 2024 | 216.60 | 216.60 | 211.40 | 213.80 | 211.92 | 458,302 |
| Feb 11, 2024 | 218.00 | 219.40 | 216.00 | 216.60 | 214.69 | 201,693 |
| Feb 08, 2024 | 208.40 | 216.20 | 208.40 | 215.60 | 213.70 | 605,286 |
| Feb 07, 2024 | 208.40 | 216.20 | 208.40 | 215.60 | 213.70 | 605,286 |
| Feb 06, 2024 | 209.00 | 211.40 | 207.40 | 209.20 | 207.36 | 349,687 |
| Feb 05, 2024 | 212.40 | 212.40 | 208.20 | 209.00 | 207.16 | 348,102 |
| Feb 04, 2024 | 212.40 | 215.40 | 210.80 | 212.40 | 210.53 | 117,226 |
| Feb 01, 2024 | 207.40 | 214.40 | 207.20 | 212.40 | 210.53 | 412,429 |
| Jan 31, 2024 | 205.20 | 211.00 | 204.60 | 207.20 | 205.38 | 233,636 |
| Jan 30, 2024 | 213.00 | 214.80 | 206.20 | 207.40 | 205.57 | 346,836 |
| Jan 29, 2024 | 216.00 | 217.40 | 213.20 | 213.20 | 211.32 | 180,144 |
| Jan 28, 2024 | 215.60 | 218.60 | 213.20 | 216.00 | 214.10 | 159,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.