Saudi Company for Hardware SACO (4008.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 34.90 | 34.90 | - |
| Jun 23, 2024 | 35.25 | 35.70 | 34.60 | 34.95 | 34.95 | 104,736 |
| Jun 13, 2024 | 35.90 | 36.30 | 35.00 | 35.25 | 35.25 | 178,942 |
| Jun 12, 2024 | 36.50 | 36.50 | 35.85 | 36.00 | 36.00 | 153,224 |
| Jun 11, 2024 | 36.20 | 37.15 | 36.15 | 36.40 | 36.40 | 274,508 |
| Jun 10, 2024 | 36.00 | 36.70 | 35.95 | 36.15 | 36.15 | 221,587 |
| Jun 09, 2024 | 35.40 | 36.20 | 34.90 | 36.00 | 36.00 | 193,746 |
| Jun 06, 2024 | 36.45 | 36.80 | 35.45 | 35.45 | 35.45 | 329,638 |
| Jun 05, 2024 | 37.75 | 37.75 | 35.90 | 36.50 | 36.50 | 533,487 |
| Jun 04, 2024 | 39.50 | 39.50 | 37.00 | 37.50 | 37.50 | 382,787 |
| Jun 03, 2024 | 39.05 | 39.65 | 38.90 | 39.15 | 39.15 | 254,335 |
| Jun 02, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| May 30, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| May 29, 2024 | 39.45 | 39.70 | 38.65 | 38.70 | 38.70 | 230,872 |
| May 28, 2024 | 39.15 | 39.70 | 38.55 | 39.50 | 39.50 | 357,040 |
| May 27, 2024 | 38.40 | 39.70 | 38.05 | 39.30 | 39.30 | 353,092 |
| May 26, 2024 | 39.80 | 39.85 | 38.40 | 38.75 | 38.75 | 278,379 |
| May 23, 2024 | 39.85 | 41.25 | 39.40 | 39.85 | 39.85 | 889,587 |
| May 22, 2024 | 38.90 | 39.80 | 37.75 | 39.50 | 39.50 | 542,616 |
| May 21, 2024 | 36.95 | 39.05 | 36.80 | 38.55 | 38.55 | 661,209 |
| May 20, 2024 | 36.00 | 37.20 | 35.35 | 36.95 | 36.95 | 307,741 |
| May 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 16, 2024 | 37.70 | 37.80 | 36.55 | 37.00 | 37.00 | 231,198 |
| May 15, 2024 | 36.00 | 37.90 | 36.00 | 37.65 | 37.65 | 388,196 |
| May 14, 2024 | 37.55 | 37.55 | 36.05 | 36.35 | 36.35 | 298,529 |
| May 13, 2024 | 39.30 | 39.30 | 37.35 | 37.50 | 37.50 | 383,977 |
| May 12, 2024 | 39.00 | 40.00 | 38.70 | 39.00 | 39.00 | 317,110 |
| May 09, 2024 | 40.40 | 41.70 | 38.80 | 38.90 | 38.90 | 1,153,984 |
| May 08, 2024 | 40.15 | 40.55 | 39.55 | 40.35 | 40.35 | 653,540 |
| May 07, 2024 | 38.90 | 40.40 | 38.65 | 40.15 | 40.15 | 1,507,846 |
| May 06, 2024 | 37.05 | 38.80 | 37.05 | 38.25 | 38.25 | 989,169 |
| May 05, 2024 | 36.35 | 36.95 | 35.95 | 36.95 | 36.95 | 265,936 |
| May 02, 2024 | 36.10 | 36.25 | 35.75 | 36.10 | 36.10 | 142,172 |
| May 01, 2024 | 36.30 | 36.50 | 35.75 | 36.00 | 36.00 | 109,801 |
| Apr 30, 2024 | 35.50 | 36.30 | 35.50 | 36.25 | 36.25 | 231,141 |
| Apr 29, 2024 | 35.50 | 36.35 | 35.05 | 35.55 | 35.55 | 163,785 |
| Apr 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Apr 25, 2024 | 35.65 | 36.20 | 34.95 | 36.20 | 36.20 | 218,589 |
| Apr 24, 2024 | 36.20 | 36.70 | 34.90 | 35.60 | 35.60 | 220,385 |
| Apr 23, 2024 | 37.95 | 37.95 | 36.20 | 36.20 | 36.20 | 317,446 |
| Apr 22, 2024 | 38.50 | 38.55 | 37.20 | 37.25 | 37.25 | 389,582 |
| Apr 21, 2024 | 37.00 | 38.50 | 36.95 | 38.40 | 38.40 | 1,034,575 |
| Apr 18, 2024 | 35.20 | 35.90 | 34.90 | 35.60 | 35.60 | 271,698 |
| Apr 17, 2024 | 35.05 | 35.50 | 34.50 | 34.90 | 34.90 | 158,509 |
| Apr 16, 2024 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 274,458 |
| Apr 15, 2024 | 36.00 | 36.50 | 35.80 | 35.95 | 35.95 | 230,168 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 35.65 | 36.20 | 35.00 | 35.20 | 35.20 | 187,365 |
| Apr 03, 2024 | 35.35 | 35.90 | 35.35 | 35.60 | 35.60 | 202,440 |
| Apr 02, 2024 | 35.80 | 36.30 | 35.20 | 35.35 | 35.35 | 147,329 |
| Apr 01, 2024 | 34.90 | 36.80 | 34.90 | 36.10 | 36.10 | 211,593 |
| Mar 31, 2024 | 37.30 | 37.75 | 35.00 | 35.45 | 35.45 | 325,357 |
| Mar 28, 2024 | 38.60 | 38.60 | 37.25 | 37.75 | 37.75 | 195,006 |
| Mar 27, 2024 | 37.80 | 38.60 | 37.60 | 38.60 | 38.60 | 131,007 |
| Mar 26, 2024 | 39.50 | 39.50 | 37.70 | 37.80 | 37.80 | 300,602 |
| Mar 25, 2024 | 39.00 | 39.75 | 38.85 | 39.25 | 39.25 | 232,250 |
| Mar 24, 2024 | 39.85 | 40.15 | 38.80 | 39.00 | 39.00 | 263,219 |
| Mar 21, 2024 | 40.60 | 40.95 | 39.60 | 39.85 | 39.85 | 305,801 |
| Mar 20, 2024 | 40.70 | 41.00 | 40.15 | 40.45 | 40.45 | 308,017 |
| Mar 19, 2024 | 41.50 | 41.50 | 40.55 | 40.70 | 40.70 | 483,273 |
| Mar 18, 2024 | 40.90 | 42.75 | 40.70 | 41.50 | 41.50 | 1,947,398 |
| Mar 17, 2024 | 39.40 | 40.65 | 38.75 | 40.45 | 40.45 | 1,046,030 |
| Mar 14, 2024 | 38.90 | 39.30 | 38.00 | 39.25 | 39.25 | 390,854 |
| Mar 13, 2024 | 38.20 | 39.05 | 38.00 | 38.80 | 38.80 | 337,809 |
| Mar 12, 2024 | 37.70 | 38.35 | 37.70 | 38.35 | 38.35 | 177,826 |
| Mar 11, 2024 | 38.05 | 38.70 | 37.35 | 37.70 | 37.70 | 373,365 |
| Mar 10, 2024 | 38.20 | 38.75 | 37.60 | 38.05 | 38.05 | 463,126 |
| Mar 07, 2024 | 39.25 | 39.25 | 38.10 | 38.20 | 38.20 | 736,783 |
| Mar 06, 2024 | 39.00 | 40.35 | 38.75 | 40.25 | 40.25 | 546,487 |
| Mar 05, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 04, 2024 | 39.10 | 39.35 | 37.85 | 37.90 | 37.90 | 440,453 |
| Mar 03, 2024 | 40.00 | 40.50 | 39.10 | 39.25 | 39.25 | 246,598 |
| Feb 29, 2024 | 39.80 | 41.00 | 39.80 | 39.90 | 39.90 | 959,812 |
| Feb 28, 2024 | 39.15 | 39.80 | 38.95 | 39.70 | 39.70 | 255,979 |
| Feb 27, 2024 | 38.25 | 39.30 | 38.15 | 38.85 | 38.85 | 247,337 |
| Feb 26, 2024 | 40.00 | 40.10 | 38.30 | 38.50 | 38.50 | 370,323 |
| Feb 25, 2024 | 39.90 | 40.35 | 39.85 | 40.00 | 40.00 | 210,766 |
| Feb 21, 2024 | 41.10 | 41.15 | 39.90 | 39.95 | 39.95 | 404,407 |
| Feb 20, 2024 | 40.65 | 41.35 | 40.35 | 41.10 | 41.10 | 573,387 |
| Feb 19, 2024 | 41.60 | 41.60 | 40.10 | 40.55 | 40.55 | 500,430 |
| Feb 18, 2024 | 40.40 | 41.95 | 40.40 | 41.10 | 41.10 | 857,159 |
| Feb 15, 2024 | 39.30 | 40.30 | 38.95 | 40.25 | 40.25 | 676,112 |
| Feb 14, 2024 | 38.90 | 39.80 | 38.50 | 39.05 | 39.05 | 503,946 |
| Feb 13, 2024 | 40.80 | 40.80 | 38.40 | 38.90 | 38.90 | 598,780 |
| Feb 12, 2024 | 40.30 | 41.40 | 39.75 | 39.85 | 39.85 | 1,003,882 |
| Feb 11, 2024 | 38.90 | 40.90 | 38.70 | 40.20 | 40.20 | 1,540,628 |
| Feb 08, 2024 | 38.75 | 39.10 | 38.15 | 38.50 | 38.50 | 314,220 |
| Feb 07, 2024 | 38.75 | 39.10 | 38.15 | 38.50 | 38.50 | 314,220 |
| Feb 06, 2024 | 38.50 | 39.45 | 38.40 | 38.70 | 38.70 | 378,145 |
| Feb 05, 2024 | 38.75 | 38.85 | 38.20 | 38.55 | 38.55 | 265,640 |
| Feb 04, 2024 | 38.05 | 38.85 | 37.80 | 38.30 | 38.30 | 318,126 |
| Feb 01, 2024 | 37.65 | 38.35 | 37.35 | 37.60 | 37.60 | 255,168 |
| Jan 31, 2024 | 37.60 | 38.75 | 37.10 | 37.80 | 37.80 | 482,828 |
| Jan 30, 2024 | 39.60 | 39.80 | 37.25 | 37.60 | 37.60 | 575,287 |
| Jan 29, 2024 | 39.95 | 40.65 | 39.80 | 39.85 | 39.85 | 605,285 |
| Jan 28, 2024 | 39.50 | 40.35 | 39.35 | 39.95 | 39.95 | 336,402 |
| Jan 25, 2024 | 39.85 | 39.90 | 39.40 | 39.65 | 39.65 | 226,489 |
| Jan 24, 2024 | 39.65 | 40.75 | 39.65 | 39.85 | 39.85 | 526,866 |
| Jan 23, 2024 | 39.50 | 40.95 | 39.20 | 39.60 | 39.60 | 1,276,007 |
| Jan 22, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| *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.