Leejam Sports Company (1830.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 201.00 | 203.20 | 195.40 | 195.40 | 195.40 | 161,516 |
| Jun 05, 2024 | 203.80 | 209.20 | 200.00 | 202.80 | 202.80 | 78,838 |
| Jun 04, 2024 | 200.60 | 208.80 | 198.20 | 203.60 | 203.60 | 264,422 |
| Jun 03, 2024 | 200.00 | 202.20 | 196.00 | 199.80 | 199.80 | 686,902 |
| Jun 02, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| May 30, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| May 29, 2024 | 198.80 | 207.00 | 198.80 | 203.00 | 203.00 | 185,078 |
| May 28, 2024 | 204.40 | 204.40 | 198.00 | 198.80 | 198.80 | 85,637 |
| May 27, 2024 | 206.60 | 208.00 | 201.80 | 204.20 | 204.20 | 86,032 |
| May 26, 2024 | 206.00 | 207.00 | 203.00 | 206.00 | 206.00 | 39,619 |
| May 23, 2024 | 211.80 | 211.80 | 203.60 | 207.00 | 207.00 | 89,580 |
| May 22, 2024 | 210.00 | 212.80 | 203.00 | 207.00 | 207.00 | 150,455 |
| May 21, 2024 | 213.60 | 219.20 | 210.00 | 210.00 | 210.00 | 255,459 |
| May 20, 2024 | 208.00 | 217.20 | 205.60 | 213.60 | 213.60 | 321,288 |
| May 19, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| May 16, 2024 | 199.80 | 203.00 | 192.60 | 200.20 | 200.20 | 207,500 |
| May 15, 2024 | 198.00 | 202.80 | 197.80 | 199.40 | 199.40 | 90,352 |
| May 14, 2024 | 202.00 | 205.00 | 198.00 | 198.00 | 198.00 | 119,120 |
| May 13, 2024 | 203.80 | 206.00 | 200.20 | 203.40 | 203.40 | 117,996 |
| May 12, 2024 | 203.00 | 205.40 | 197.00 | 204.80 | 204.80 | 93,687 |
| May 09, 2024 | 207.20 | 207.80 | 202.00 | 203.00 | 203.00 | 159,794 |
| May 08, 2024 | 209.00 | 210.60 | 205.40 | 207.40 | 207.40 | 179,755 |
| May 07, 2024 | 212.00 | 212.00 | 208.00 | 209.60 | 209.60 | 120,556 |
| May 06, 2024 | 213.00 | 220.80 | 209.00 | 212.00 | 212.00 | 615,604 |
| May 05, 2024 | 205.80 | 210.60 | 205.20 | 206.00 | 206.00 | 92,440 |
| May 02, 2024 | 208.00 | 209.80 | 205.00 | 205.80 | 205.80 | 98,167 |
| May 01, 2024 | 208.00 | 211.00 | 206.80 | 208.00 | 208.00 | 41,796 |
| Apr 30, 2024 | 210.00 | 210.80 | 208.20 | 209.20 | 209.20 | 86,408 |
| Apr 29, 2024 | 208.80 | 211.00 | 205.40 | 208.40 | 208.40 | 120,182 |
| Apr 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Apr 25, 2024 | 208.20 | 211.00 | 205.60 | 206.00 | 206.00 | 111,982 |
| Apr 24, 2024 | 213.00 | 215.40 | 205.60 | 209.00 | 209.00 | 111,049 |
| Apr 23, 2024 | 216.00 | 216.40 | 211.60 | 213.80 | 213.80 | 121,464 |
| Apr 22, 2024 | 219.00 | 220.00 | 212.80 | 216.00 | 216.00 | 140,306 |
| Apr 21, 2024 | 209.00 | 218.40 | 208.40 | 218.00 | 218.00 | 97,506 |
| Apr 18, 2024 | 212.00 | 212.00 | 206.60 | 209.00 | 209.00 | 142,285 |
| Apr 17, 2024 | 210.20 | 212.00 | 206.20 | 209.40 | 209.40 | 105,002 |
| Apr 16, 2024 | 216.00 | 216.60 | 209.20 | 210.20 | 210.20 | 148,528 |
| Apr 15, 2024 | 217.20 | 225.20 | 216.00 | 216.00 | 216.00 | 147,051 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 219.80 | 219.80 | 212.60 | 214.40 | 214.40 | 87,118 |
| Apr 03, 2024 | 218.20 | 223.00 | 212.20 | 215.40 | 215.40 | 114,001 |
| Apr 02, 2024 | 219.00 | 219.00 | 212.00 | 214.40 | 214.40 | 94,259 |
| Apr 01, 2024 | 218.80 | 221.60 | 217.00 | 217.20 | 217.20 | 53,410 |
| Mar 31, 2024 | 218.60 | 223.20 | 218.20 | 218.20 | 218.20 | 33,629 |
| Mar 28, 2024 | 221.00 | 223.40 | 217.00 | 218.20 | 218.20 | 175,413 |
| Mar 27, 2024 | 222.80 | 227.00 | 216.40 | 221.40 | 221.40 | 161,919 |
| Mar 26, 2024 | 232.80 | 232.80 | 223.80 | 224.20 | 224.20 | 93,252 |
| Mar 25, 2024 | 233.60 | 238.00 | 228.60 | 229.20 | 229.20 | 161,740 |
| Mar 24, 2024 | 240.00 | 240.00 | 230.60 | 230.60 | 230.60 | 73,441 |
| Mar 24, 2024 | 1.33 Dividend | |||||
| Mar 21, 2024 | 241.00 | 243.80 | 228.80 | 239.60 | 238.27 | 229,743 |
| Mar 20, 2024 | 245.80 | 245.80 | 238.00 | 239.60 | 238.27 | 115,928 |
| Mar 19, 2024 | 233.00 | 246.60 | 230.60 | 243.00 | 241.65 | 726,236 |
| Mar 18, 2024 | 235.60 | 237.20 | 224.80 | 224.80 | 223.55 | 264,459 |
| Mar 17, 2024 | 235.00 | 240.00 | 233.60 | 235.60 | 234.29 | 115,364 |
| Mar 14, 2024 | 233.80 | 236.00 | 228.20 | 234.60 | 233.30 | 389,125 |
| Mar 13, 2024 | 229.40 | 236.80 | 227.00 | 234.80 | 233.50 | 186,301 |
| Mar 12, 2024 | 226.20 | 230.60 | 225.00 | 228.00 | 226.73 | 95,870 |
| Mar 11, 2024 | 232.20 | 234.40 | 223.00 | 226.20 | 224.94 | 152,131 |
| Mar 10, 2024 | 224.20 | 232.40 | 224.00 | 232.00 | 230.71 | 90,182 |
| Mar 07, 2024 | 228.80 | 231.60 | 222.00 | 224.40 | 223.15 | 131,613 |
| Mar 06, 2024 | 231.00 | 234.60 | 224.60 | 225.40 | 224.15 | 177,797 |
| Mar 05, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.39 | - |
| Mar 04, 2024 | 219.00 | 223.80 | 215.00 | 218.60 | 217.39 | 200,066 |
| Mar 03, 2024 | 215.40 | 221.20 | 215.20 | 219.00 | 217.78 | 131,766 |
| Feb 29, 2024 | 214.00 | 216.80 | 212.60 | 215.40 | 214.20 | 237,597 |
| Feb 28, 2024 | 213.80 | 216.00 | 211.60 | 216.00 | 214.80 | 76,015 |
| Feb 27, 2024 | 211.60 | 213.40 | 207.00 | 211.60 | 210.43 | 147,570 |
| Feb 26, 2024 | 218.20 | 218.40 | 211.00 | 211.00 | 209.83 | 129,539 |
| Feb 25, 2024 | 216.20 | 219.60 | 214.40 | 219.00 | 217.78 | 79,664 |
| Feb 21, 2024 | 219.00 | 220.00 | 215.40 | 216.20 | 215.00 | 105,200 |
| Feb 20, 2024 | 220.80 | 221.80 | 216.40 | 218.20 | 216.99 | 128,871 |
| Feb 19, 2024 | 214.80 | 220.80 | 209.60 | 220.80 | 219.57 | 516,249 |
| Feb 18, 2024 | 214.40 | 220.00 | 213.00 | 216.80 | 215.60 | 247,785 |
| Feb 15, 2024 | 214.00 | 217.00 | 212.40 | 213.60 | 212.41 | 211,319 |
| Feb 14, 2024 | 214.60 | 217.40 | 211.60 | 212.80 | 211.62 | 280,905 |
| Feb 13, 2024 | 218.00 | 218.40 | 212.00 | 213.40 | 212.22 | 122,948 |
| Feb 12, 2024 | 218.00 | 222.00 | 215.00 | 217.00 | 215.80 | 130,496 |
| Feb 11, 2024 | 213.20 | 225.00 | 212.00 | 213.80 | 212.61 | 330,150 |
| Feb 08, 2024 | 216.40 | 217.00 | 212.00 | 212.00 | 210.82 | 185,372 |
| Feb 07, 2024 | 216.40 | 217.00 | 212.00 | 212.00 | 210.82 | 185,372 |
| Feb 06, 2024 | 212.00 | 216.40 | 211.40 | 214.00 | 212.81 | 280,930 |
| Feb 05, 2024 | 210.00 | 217.80 | 209.60 | 210.20 | 209.03 | 406,071 |
| Feb 04, 2024 | 203.40 | 209.80 | 202.40 | 209.60 | 208.44 | 197,540 |
| Feb 01, 2024 | 193.20 | 204.20 | 193.20 | 202.00 | 200.88 | 349,673 |
| Jan 31, 2024 | 186.00 | 196.40 | 186.00 | 193.20 | 192.13 | 175,207 |
| Jan 30, 2024 | 192.60 | 199.00 | 186.00 | 186.00 | 184.97 | 275,349 |
| Jan 29, 2024 | 196.00 | 196.00 | 191.80 | 192.60 | 191.53 | 210,718 |
| Jan 28, 2024 | 191.40 | 196.00 | 191.20 | 195.00 | 193.92 | 131,453 |
| Jan 25, 2024 | 190.00 | 193.00 | 185.80 | 191.40 | 190.34 | 351,364 |
| Jan 24, 2024 | 182.60 | 192.80 | 182.60 | 190.20 | 189.14 | 657,787 |
| Jan 23, 2024 | 178.00 | 183.00 | 177.40 | 182.80 | 181.79 | 344,027 |
| Jan 22, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 180.99 | - |
| Jan 21, 2024 | 177.40 | 184.00 | 177.40 | 182.00 | 180.99 | 451,886 |
| Jan 18, 2024 | 179.80 | 182.20 | 174.00 | 177.40 | 176.42 | 510,082 |
| Jan 17, 2024 | 181.80 | 183.00 | 178.00 | 180.00 | 179.00 | 670,685 |
| Jan 16, 2024 | 186.00 | 186.80 | 181.20 | 181.60 | 180.59 | 364,836 |
| Jan 15, 2024 | 189.00 | 190.20 | 184.60 | 186.00 | 184.97 | 328,288 |
| Jan 14, 2024 | 191.00 | 193.00 | 188.00 | 189.40 | 188.35 | 170,153 |
| *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.