Saudi Arabian Mining Company (Ma'aden) (1211.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 45.10 | 45.25 | 44.40 | 44.40 | 44.40 | 5,582,891 |
| Jun 12, 2024 | 45.70 | 45.90 | 44.80 | 45.05 | 45.05 | 1,811,018 |
| Jun 11, 2024 | 45.30 | 45.85 | 45.10 | 45.70 | 45.70 | 2,272,048 |
| Jun 10, 2024 | 44.70 | 45.60 | 44.50 | 45.30 | 45.30 | 1,666,310 |
| Jun 09, 2024 | 43.90 | 45.00 | 43.75 | 44.60 | 44.60 | 1,986,567 |
| Jun 06, 2024 | 43.85 | 44.35 | 43.35 | 43.90 | 43.90 | 1,833,686 |
| Jun 05, 2024 | 44.55 | 44.80 | 43.30 | 43.90 | 43.90 | 2,394,375 |
| Jun 04, 2024 | 46.30 | 46.40 | 44.45 | 44.50 | 44.50 | 3,548,288 |
| Jun 03, 2024 | 45.20 | 47.40 | 44.90 | 46.40 | 46.40 | 3,516,012 |
| Jun 02, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| May 30, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| May 29, 2024 | 46.50 | 46.95 | 46.10 | 46.75 | 46.75 | 4,377,542 |
| May 28, 2024 | 47.75 | 48.10 | 46.90 | 46.90 | 46.90 | 1,598,945 |
| May 27, 2024 | 47.65 | 48.30 | 47.10 | 47.65 | 47.65 | 2,856,195 |
| May 26, 2024 | 49.90 | 50.00 | 47.35 | 47.65 | 47.65 | 1,838,686 |
| May 23, 2024 | 51.40 | 51.40 | 49.95 | 49.95 | 49.95 | 1,646,581 |
| May 22, 2024 | 51.80 | 52.00 | 51.00 | 51.40 | 51.40 | 1,677,228 |
| May 21, 2024 | 50.40 | 51.80 | 50.20 | 51.80 | 51.80 | 3,101,959 |
| May 20, 2024 | 49.70 | 51.00 | 49.60 | 50.60 | 50.60 | 2,515,857 |
| May 19, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| May 16, 2024 | 49.40 | 50.10 | 49.20 | 49.90 | 49.90 | 2,173,002 |
| May 15, 2024 | 49.40 | 50.00 | 49.10 | 49.25 | 49.25 | 1,283,015 |
| May 14, 2024 | 50.50 | 51.00 | 49.20 | 49.50 | 49.50 | 2,597,653 |
| May 13, 2024 | 50.90 | 50.90 | 50.10 | 50.50 | 50.50 | 1,082,426 |
| May 12, 2024 | 50.50 | 51.70 | 50.10 | 51.10 | 51.10 | 1,160,643 |
| May 09, 2024 | 51.90 | 52.00 | 50.60 | 50.60 | 50.60 | 2,308,056 |
| May 08, 2024 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 3,292,452 |
| May 07, 2024 | 49.80 | 49.85 | 49.35 | 49.60 | 49.60 | 1,176,416 |
| May 06, 2024 | 49.75 | 50.30 | 49.35 | 49.80 | 49.80 | 1,753,377 |
| May 05, 2024 | 49.75 | 50.20 | 49.05 | 49.75 | 49.75 | 1,857,959 |
| May 02, 2024 | 50.30 | 50.40 | 49.60 | 49.75 | 49.75 | 1,919,230 |
| May 01, 2024 | 50.20 | 51.10 | 49.95 | 50.30 | 50.30 | 2,504,489 |
| Apr 30, 2024 | 51.70 | 51.80 | 49.95 | 50.60 | 50.60 | 3,760,073 |
| Apr 29, 2024 | 51.20 | 51.90 | 51.20 | 51.70 | 51.70 | 1,635,251 |
| Apr 28, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Apr 25, 2024 | 51.60 | 52.20 | 51.30 | 51.80 | 51.80 | 1,204,519 |
| Apr 24, 2024 | 52.30 | 52.60 | 51.10 | 51.50 | 51.50 | 1,874,806 |
| Apr 23, 2024 | 53.50 | 54.70 | 52.30 | 52.30 | 52.30 | 2,044,740 |
| Apr 22, 2024 | 54.00 | 54.00 | 53.20 | 53.50 | 53.50 | 1,999,243 |
| Apr 21, 2024 | 55.30 | 55.70 | 53.50 | 54.00 | 54.00 | 1,751,904 |
| Apr 18, 2024 | 53.80 | 56.40 | 53.70 | 55.00 | 55.00 | 5,282,225 |
| Apr 17, 2024 | 53.50 | 54.00 | 52.70 | 53.40 | 53.40 | 3,198,883 |
| Apr 16, 2024 | 52.60 | 53.10 | 51.80 | 53.10 | 53.10 | 1,937,647 |
| Apr 15, 2024 | 52.20 | 53.70 | 52.10 | 52.60 | 52.60 | 2,261,016 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 52.00 | 53.00 | 51.60 | 52.50 | 52.50 | 2,035,366 |
| Apr 03, 2024 | 50.10 | 51.90 | 50.00 | 51.70 | 51.70 | 1,527,049 |
| Apr 02, 2024 | 49.20 | 50.20 | 48.90 | 50.00 | 50.00 | 1,493,162 |
| Apr 01, 2024 | 49.00 | 50.30 | 48.90 | 49.45 | 49.45 | 1,107,269 |
| Mar 31, 2024 | 50.50 | 50.50 | 48.55 | 49.00 | 49.00 | 1,044,224 |
| Mar 28, 2024 | 51.60 | 51.60 | 50.00 | 50.50 | 50.50 | 1,058,248 |
| Mar 27, 2024 | 50.00 | 51.50 | 49.95 | 51.50 | 51.50 | 924,323 |
| Mar 26, 2024 | 50.40 | 50.90 | 49.70 | 50.00 | 50.00 | 1,385,126 |
| Mar 25, 2024 | 51.90 | 51.90 | 50.40 | 50.60 | 50.60 | 963,017 |
| Mar 24, 2024 | 52.90 | 53.00 | 51.20 | 52.00 | 52.00 | 664,561 |
| Mar 21, 2024 | 51.50 | 52.50 | 51.40 | 52.20 | 52.20 | 1,174,460 |
| Mar 20, 2024 | 53.30 | 53.90 | 50.50 | 51.40 | 51.40 | 2,392,795 |
| Mar 19, 2024 | 52.80 | 53.30 | 52.40 | 52.80 | 52.80 | 1,312,385 |
| Mar 18, 2024 | 53.90 | 53.90 | 52.60 | 53.10 | 53.10 | 2,084,295 |
| Mar 17, 2024 | 53.20 | 54.00 | 53.00 | 53.80 | 53.80 | 1,830,992 |
| Mar 14, 2024 | 51.90 | 53.20 | 51.60 | 53.20 | 53.20 | 5,687,948 |
| Mar 13, 2024 | 52.40 | 52.70 | 51.60 | 51.90 | 51.90 | 2,593,763 |
| Mar 12, 2024 | 52.00 | 52.70 | 51.10 | 52.40 | 52.40 | 2,222,225 |
| Mar 11, 2024 | 50.50 | 52.00 | 49.90 | 52.00 | 52.00 | 3,774,768 |
| Mar 10, 2024 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | 1,053,316 |
| Mar 07, 2024 | 49.95 | 50.30 | 49.35 | 50.00 | 50.00 | 1,334,708 |
| Mar 06, 2024 | 48.50 | 50.20 | 48.50 | 49.95 | 49.95 | 1,974,331 |
| Mar 05, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 04, 2024 | 49.10 | 49.40 | 48.10 | 48.25 | 48.25 | 1,794,869 |
| Mar 03, 2024 | 49.70 | 49.70 | 48.70 | 48.90 | 48.90 | 1,425,284 |
| Feb 29, 2024 | 50.00 | 50.20 | 49.75 | 49.75 | 49.75 | 2,315,121 |
| Feb 28, 2024 | 50.30 | 50.60 | 49.85 | 50.30 | 50.30 | 1,533,266 |
| Feb 27, 2024 | 49.35 | 50.30 | 49.20 | 50.30 | 50.30 | 2,075,858 |
| Feb 26, 2024 | 49.00 | 50.80 | 49.00 | 49.30 | 49.30 | 3,418,074 |
| Feb 25, 2024 | 50.10 | 50.30 | 49.15 | 49.25 | 49.25 | 1,561,290 |
| Feb 21, 2024 | 50.60 | 50.70 | 50.00 | 50.30 | 50.30 | 1,585,924 |
| Feb 20, 2024 | 51.00 | 51.20 | 50.20 | 50.80 | 50.80 | 1,597,740 |
| Feb 19, 2024 | 50.00 | 51.30 | 49.90 | 51.00 | 51.00 | 3,205,983 |
| Feb 18, 2024 | 50.90 | 51.00 | 50.00 | 50.40 | 50.40 | 1,514,104 |
| Feb 15, 2024 | 50.50 | 50.90 | 50.30 | 50.90 | 50.90 | 1,591,799 |
| Feb 14, 2024 | 51.00 | 51.70 | 50.50 | 51.00 | 51.00 | 1,949,593 |
| Feb 13, 2024 | 52.00 | 52.90 | 51.60 | 51.90 | 51.90 | 3,037,707 |
| Feb 12, 2024 | 50.20 | 53.30 | 50.20 | 52.00 | 52.00 | 9,676,934 |
| Feb 11, 2024 | 49.00 | 50.80 | 49.00 | 50.10 | 50.10 | 4,066,943 |
| Feb 08, 2024 | 47.00 | 50.30 | 46.85 | 49.85 | 49.85 | 9,792,232 |
| Feb 07, 2024 | 47.00 | 50.30 | 46.85 | 49.85 | 49.85 | 9,792,232 |
| Feb 06, 2024 | 47.45 | 47.55 | 46.05 | 47.35 | 47.35 | 3,178,880 |
| Feb 05, 2024 | 46.90 | 47.85 | 46.85 | 47.45 | 47.45 | 2,270,549 |
| Feb 04, 2024 | 46.90 | 46.90 | 46.40 | 46.85 | 46.85 | 634,743 |
| Feb 01, 2024 | 46.35 | 46.90 | 45.65 | 46.75 | 46.75 | 2,442,193 |
| Jan 31, 2024 | 46.45 | 47.40 | 46.05 | 46.40 | 46.40 | 2,782,245 |
| Jan 30, 2024 | 47.80 | 48.80 | 46.35 | 46.45 | 46.45 | 6,295,286 |
| Jan 29, 2024 | 47.30 | 48.45 | 47.25 | 47.70 | 47.70 | 3,853,803 |
| Jan 28, 2024 | 47.00 | 47.40 | 46.80 | 47.20 | 47.20 | 1,119,488 |
| Jan 25, 2024 | 46.75 | 47.20 | 46.60 | 47.00 | 47.00 | 1,993,712 |
| Jan 24, 2024 | 46.60 | 47.55 | 46.50 | 46.75 | 46.75 | 2,158,796 |
| Jan 23, 2024 | 46.80 | 47.10 | 46.15 | 46.55 | 46.55 | 1,989,494 |
| Jan 22, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Jan 21, 2024 | 45.90 | 48.20 | 45.85 | 47.30 | 47.30 | 6,693,090 |
| Jan 18, 2024 | 44.20 | 44.95 | 43.70 | 44.65 | 44.65 | 3,157,124 |
| *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.