SABIC Agri-Nutrients Company (2020.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:17PM AST
Time Period:
Sept 27, 2023 - Sept 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 26, 2024 | 117.20 | 117.60 | 115.40 | 116.00 | 116.00 | 694,753 |
| Sept 25, 2024 | 117.00 | 117.80 | 116.40 | 117.80 | 117.80 | 644,415 |
| Sept 24, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sept 22, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 429,924 |
| Sept 19, 2024 | 111.00 | 115.00 | 110.80 | 115.00 | 115.00 | 1,305,274 |
| Sept 18, 2024 | 111.00 | 111.20 | 110.20 | 110.60 | 110.60 | 408,134 |
| Sept 17, 2024 | 110.40 | 111.20 | 110.20 | 110.40 | 110.40 | 541,389 |
| Sept 16, 2024 | 110.60 | 110.80 | 109.80 | 110.40 | 110.40 | 742,283 |
| Sept 15, 2024 | 111.80 | 112.20 | 110.20 | 110.20 | 110.20 | 666,357 |
| Sept 12, 2024 | 112.00 | 113.00 | 111.00 | 111.20 | 111.20 | 508,616 |
| Sept 11, 2024 | 113.40 | 114.00 | 111.20 | 111.20 | 111.20 | 350,332 |
| Sept 10, 2024 | 115.20 | 115.40 | 113.40 | 113.40 | 113.40 | 239,433 |
| Sept 09, 2024 | 115.40 | 115.60 | 115.00 | 115.00 | 115.00 | 238,752 |
| Sept 08, 2024 | 115.20 | 115.20 | 114.60 | 115.20 | 115.20 | 294,081 |
| Sept 05, 2024 | 114.80 | 115.60 | 114.40 | 115.60 | 115.60 | 496,870 |
| Sept 04, 2024 | 113.00 | 115.20 | 113.00 | 114.80 | 114.80 | 362,783 |
| Sept 03, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 243,126 |
| Sept 02, 2024 | 115.80 | 116.00 | 114.60 | 115.80 | 115.80 | 432,198 |
| Sept 01, 2024 | 116.40 | 116.40 | 114.80 | 115.80 | 115.80 | 417,327 |
| Aug 29, 2024 | 114.40 | 116.40 | 113.80 | 116.40 | 116.40 | 824,314 |
| Aug 28, 2024 | 115.40 | 115.40 | 112.80 | 114.40 | 114.40 | 870,232 |
| Aug 27, 2024 | 116.00 | 116.00 | 114.40 | 114.80 | 114.80 | 320,702 |
| Aug 26, 2024 | 116.60 | 116.80 | 115.40 | 116.00 | 116.00 | 394,007 |
| Aug 25, 2024 | 116.00 | 117.20 | 115.80 | 116.40 | 116.40 | 259,791 |
| Aug 22, 2024 | 115.60 | 116.20 | 115.20 | 116.00 | 116.00 | 313,635 |
| Aug 21, 2024 | 116.00 | 117.60 | 115.60 | 115.60 | 115.60 | 828,727 |
| Aug 20, 2024 | 116.00 | 116.60 | 115.60 | 116.00 | 116.00 | 276,759 |
| Aug 19, 2024 | 116.00 | 116.40 | 115.40 | 115.80 | 115.80 | 574,494 |
| Aug 18, 2024 | 116.00 | 116.40 | 115.60 | 116.00 | 116.00 | 164,023 |
| Aug 15, 2024 | 116.00 | 116.80 | 115.40 | 116.40 | 116.40 | 289,469 |
| Aug 14, 2024 | 116.00 | 116.60 | 115.40 | 116.00 | 116.00 | 419,345 |
| Aug 13, 2024 | 114.60 | 116.40 | 114.20 | 116.00 | 116.00 | 405,011 |
| Aug 12, 2024 | 114.20 | 115.40 | 114.20 | 114.60 | 114.60 | 257,601 |
| Aug 11, 2024 | 113.00 | 115.20 | 113.00 | 115.00 | 115.00 | 282,684 |
| Aug 08, 2024 | 113.00 | 114.60 | 111.60 | 112.80 | 112.80 | 534,007 |
| Aug 07, 2024 | 114.60 | 114.60 | 113.00 | 113.00 | 113.00 | 328,095 |
| Aug 06, 2024 | 110.00 | 114.60 | 110.00 | 114.40 | 114.40 | 682,359 |
| Aug 05, 2024 | 111.00 | 112.20 | 107.00 | 109.80 | 109.80 | 1,162,941 |
| Aug 04, 2024 | 114.20 | 114.60 | 111.60 | 112.00 | 112.00 | 595,739 |
| Aug 01, 2024 | 117.60 | 117.80 | 115.80 | 116.60 | 116.60 | 344,073 |
| Jul 31, 2024 | 114.80 | 117.60 | 114.80 | 117.60 | 117.60 | 667,576 |
| Jul 30, 2024 | 115.20 | 116.00 | 114.40 | 114.80 | 114.80 | 214,960 |
| Jul 29, 2024 | 115.20 | 116.00 | 114.20 | 115.40 | 115.40 | 284,054 |
| Jul 28, 2024 | 114.00 | 115.20 | 113.20 | 115.20 | 115.20 | 287,143 |
| Jul 25, 2024 | 114.40 | 115.40 | 113.20 | 113.40 | 113.40 | 329,796 |
| Jul 24, 2024 | 115.40 | 115.60 | 114.20 | 114.40 | 114.40 | 176,712 |
| Jul 23, 2024 | 116.80 | 117.00 | 114.20 | 115.40 | 115.40 | 338,388 |
| Jul 22, 2024 | 117.40 | 118.40 | 116.40 | 116.40 | 116.40 | 247,641 |
| Jul 21, 2024 | 117.00 | 117.40 | 116.60 | 117.40 | 117.40 | 169,737 |
| Jul 18, 2024 | 118.00 | 118.40 | 116.40 | 117.40 | 117.40 | 402,001 |
| Jul 17, 2024 | 117.00 | 118.80 | 117.00 | 118.60 | 118.60 | 487,995 |
| Jul 16, 2024 | 116.80 | 117.60 | 116.20 | 117.00 | 117.00 | 325,661 |
| Jul 15, 2024 | 116.60 | 116.80 | 115.20 | 116.80 | 116.80 | 355,239 |
| Jul 14, 2024 | 114.00 | 116.40 | 114.00 | 115.80 | 115.80 | 473,113 |
| Jul 11, 2024 | 113.40 | 114.40 | 113.00 | 114.00 | 114.00 | 660,449 |
| Jul 10, 2024 | 114.40 | 114.80 | 113.20 | 113.40 | 113.40 | 304,165 |
| Jul 09, 2024 | 115.00 | 115.40 | 113.40 | 114.40 | 114.40 | 259,850 |
| Jul 08, 2024 | 112.60 | 115.60 | 112.60 | 115.40 | 115.40 | 586,298 |
| Jul 07, 2024 | 114.00 | 114.00 | 112.40 | 113.20 | 113.20 | 404,966 |
| Jul 07, 2024 | 3 Dividend | |||||
| Jul 04, 2024 | 116.60 | 117.80 | 115.40 | 116.00 | 113.00 | 809,284 |
| Jul 03, 2024 | 116.00 | 116.40 | 115.40 | 116.40 | 113.39 | 354,745 |
| Jul 02, 2024 | 115.40 | 116.80 | 114.60 | 116.00 | 113.00 | 500,037 |
| Jul 01, 2024 | 116.60 | 117.20 | 115.20 | 115.40 | 112.42 | 565,044 |
| Jun 30, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 109.88 | - |
| Jun 27, 2024 | 111.60 | 113.60 | 111.60 | 112.80 | 109.88 | 1,305,257 |
| Jun 26, 2024 | 113.00 | 113.00 | 111.60 | 111.60 | 108.71 | 558,162 |
| Jun 25, 2024 | 112.80 | 113.20 | 112.00 | 113.00 | 110.08 | 428,268 |
| Jun 24, 2024 | 113.00 | 113.20 | 111.60 | 113.00 | 110.08 | 841,194 |
| Jun 23, 2024 | 111.00 | 113.40 | 111.00 | 112.80 | 109.88 | 973,739 |
| Jun 13, 2024 | 113.20 | 113.40 | 110.00 | 110.00 | 107.16 | 1,583,000 |
| Jun 12, 2024 | 109.60 | 113.80 | 109.60 | 113.20 | 110.27 | 1,344,179 |
| Jun 11, 2024 | 111.00 | 111.20 | 109.60 | 109.60 | 106.77 | 924,782 |
| Jun 10, 2024 | 110.60 | 110.80 | 109.80 | 110.80 | 107.93 | 502,906 |
| Jun 09, 2024 | 109.20 | 111.00 | 109.20 | 110.00 | 107.16 | 597,622 |
| Jun 06, 2024 | 108.00 | 110.20 | 108.00 | 109.20 | 106.38 | 523,689 |
| Jun 05, 2024 | 109.80 | 109.80 | 107.60 | 107.80 | 105.01 | 520,835 |
| Jun 04, 2024 | 111.60 | 111.80 | 108.40 | 108.40 | 105.60 | 478,857 |
| Jun 03, 2024 | 109.80 | 112.40 | 109.40 | 111.60 | 108.71 | 588,353 |
| Jun 02, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 104.82 | - |
| May 30, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 104.82 | - |
| May 29, 2024 | 108.00 | 108.60 | 107.40 | 107.60 | 104.82 | 566,591 |
| May 28, 2024 | 109.00 | 109.20 | 107.80 | 108.00 | 105.21 | 484,855 |
| May 27, 2024 | 110.00 | 110.60 | 108.40 | 108.40 | 105.60 | 443,734 |
| May 26, 2024 | 111.00 | 111.20 | 109.40 | 110.00 | 107.16 | 307,774 |
| May 23, 2024 | 112.00 | 113.20 | 110.00 | 110.60 | 107.74 | 531,727 |
| May 22, 2024 | 112.60 | 113.00 | 111.60 | 112.00 | 109.10 | 292,483 |
| May 21, 2024 | 110.80 | 113.20 | 110.60 | 112.20 | 109.30 | 421,319 |
| May 20, 2024 | 110.60 | 111.40 | 110.00 | 110.40 | 107.54 | 469,960 |
| May 19, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 110.47 | - |
| May 16, 2024 | 110.60 | 113.80 | 109.60 | 113.40 | 110.47 | 709,366 |
| May 15, 2024 | 110.20 | 111.40 | 109.60 | 110.00 | 107.16 | 358,415 |
| May 14, 2024 | 112.20 | 112.60 | 110.00 | 110.00 | 107.16 | 314,284 |
| May 13, 2024 | 111.80 | 113.60 | 111.40 | 112.00 | 109.10 | 283,480 |
| May 12, 2024 | 112.80 | 113.00 | 111.60 | 111.80 | 108.91 | 194,179 |
| May 09, 2024 | 113.60 | 113.60 | 111.60 | 111.60 | 108.71 | 382,759 |
| May 08, 2024 | 113.00 | 114.00 | 112.20 | 113.60 | 110.66 | 368,343 |
| May 07, 2024 | 112.80 | 113.20 | 112.20 | 113.00 | 110.08 | 219,216 |
| May 06, 2024 | 115.00 | 115.00 | 112.20 | 112.60 | 109.69 | 540,800 |
| May 05, 2024 | 114.20 | 115.20 | 114.00 | 115.00 | 112.03 | 195,341 |
| *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.