UK markets closed

Amlak International Finance Company (1182.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
10.30+0.02 (+0.19%)
At close: 03:18PM AST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202410.3810.3810.2610.3010.3084,556
26 Jun 202410.2410.4010.2210.2810.2891,586
25 Jun 202410.4010.4010.1810.2010.20160,592
24 Jun 202410.4010.4010.2810.3210.3264,807
23 Jun 202410.2210.4010.2210.3010.3078,082
13 Jun 202410.3210.3410.2010.2210.22227,998
12 Jun 202410.6010.6410.3610.3610.36118,434
11 Jun 202410.4610.7210.4410.6010.60324,253
10 Jun 202410.2610.5610.2410.4410.44394,324
09 Jun 202410.2010.3210.1410.2610.26199,299
06 Jun 202410.2210.2610.1410.1410.14177,372
05 Jun 202410.1410.2610.0810.1610.16225,423
04 Jun 202410.2810.3010.1410.1610.16265,850
03 Jun 202410.2610.4010.2410.2810.28262,563
02 Jun 202410.9410.9410.9410.9410.94-
30 May 202410.9410.9410.9410.9410.94-
29 May 202411.0611.0610.8810.9410.94101,423
28 May 202410.9811.1010.9410.9810.98111,815
27 May 202411.1811.2610.9210.9810.98292,454
26 May 202411.3211.4011.2011.2211.22218,533
23 May 202411.2411.5611.2411.3011.30230,545
22 May 202411.9211.9211.3011.3411.34512,783
21 May 202413.0013.0011.8611.9411.94274,947
21 May 20249:8 Stock split
20 May 202412.4412.5012.2712.2712.2762,528
19 May 202412.5712.5712.5712.5712.57-
16 May 202412.8012.8012.4812.5712.5767,147
15 May 202412.3712.9112.3212.9112.9180,307
14 May 202412.5312.5312.3712.4112.4190,372
13 May 202412.5512.5512.4312.5212.5257,134
12 May 202412.6912.6912.5012.5512.5552,448
09 May 202412.8012.8012.5912.6012.60120,111
08 May 202412.8512.9812.7512.8012.8095,478
07 May 202413.0713.3212.8713.0113.01206,317
06 May 202412.6013.0712.5213.0513.05246,981
05 May 202412.6212.6212.5212.6212.6217,734
02 May 202412.7112.7112.5512.6012.6019,857
01 May 202412.7812.7812.5712.6912.6940,522
30 Apr 202412.6412.6912.5012.6912.6933,476
29 Apr 202412.5512.6812.5312.6412.6479,027
28 Apr 202412.4612.4612.4612.4612.46-
25 Apr 202412.5512.6212.4412.4612.4633,476
24 Apr 202412.5712.6212.4112.5512.5570,816
23 Apr 202412.7612.7612.5712.5912.5961,249
22 Apr 202412.5512.7612.5512.6812.6842,880
21 Apr 202412.8012.8012.5912.6612.6671,931
18 Apr 202412.8012.8012.6212.7812.7893,341
17 Apr 202412.5912.6612.5212.6212.6253,799
16 Apr 202412.7512.8012.5912.5912.59114,648
15 Apr 202412.6412.8412.6412.7312.7387,581
14 Apr 202412.8212.8212.8212.8212.82-
04 Apr 202412.7512.8712.6412.8212.8292,813
03 Apr 202412.5312.7512.5312.7112.7162,105
02 Apr 202412.6012.6412.4812.6012.6089,971
01 Apr 202412.6612.7612.4812.6012.6052,594
31 Mar 202412.4612.7612.4412.6412.6491,378
28 Mar 202412.7112.7612.4412.4412.44127,627
27 Mar 202412.5512.7812.5312.6612.6657,792
26 Mar 202412.8913.0512.5212.5712.57194,162
25 Mar 202412.9213.1212.9112.9212.9255,910
24 Mar 202413.1013.1212.8912.9112.9157,556
21 Mar 202412.9813.2612.9613.0713.07155,792
20 Mar 202413.3213.3312.9412.9412.94116,440
19 Mar 202413.3013.3313.0713.3213.32141,226
18 Mar 202413.0813.3213.0813.2813.28226,582
17 Mar 202412.9413.1212.7613.0813.08183,669
14 Mar 202412.8412.8712.7512.8012.80155,201
13 Mar 202412.8712.8712.7812.8512.8586,367
12 Mar 202412.8712.8712.7112.8512.85116,610
11 Mar 202413.1013.1012.9112.9412.94110,248
10 Mar 202413.0713.2813.0713.1613.16268,798
07 Mar 202412.7113.1412.6813.0013.00561,553
06 Mar 202412.7112.7112.4412.6012.6098,713
05 Mar 202412.3712.3712.3712.3712.37-
04 Mar 202412.5912.5912.3712.3712.37102,358
03 Mar 202412.5912.7812.4812.4812.4893,283
29 Feb 202412.7112.7512.5712.5712.5747,524
28 Feb 202412.6612.7812.5912.7112.7168,190
27 Feb 202412.5012.6812.4112.6612.6684,867
26 Feb 202412.5312.7112.3912.5212.52312,838
25 Feb 202412.8012.8012.6612.7112.7183,946
21 Feb 202412.8012.8412.7512.8012.8055,693
20 Feb 202412.8412.8912.7112.8012.80123,050
19 Feb 202412.7512.9612.7512.8412.84155,853
18 Feb 202412.7612.8012.7312.7612.7655,445
15 Feb 202412.8012.8412.7112.7612.7685,752
14 Feb 202412.7512.8012.5512.6912.69160,405
13 Feb 202412.4412.7512.4412.7512.75101,702
12 Feb 202412.6912.8512.5212.5212.52154,489
11 Feb 202413.0313.1012.8512.8712.87207,897
08 Feb 202412.5312.6412.3712.5712.57153,480
07 Feb 202412.5312.6412.3712.5712.57153,480
06 Feb 202412.2812.5712.2512.3912.39194,051
05 Feb 202412.0912.2812.0712.2512.2572,130
04 Feb 202412.0212.2512.0212.0912.0930,488
01 Feb 202411.9112.0411.8812.0212.02116,007
31 Jan 202412.0912.1811.9111.9811.9864,152
30 Jan 202412.2112.2712.0012.0012.00139,096
29 Jan 202412.2712.2812.2012.2012.2043,781
28 Jan 202412.2112.3212.1812.2012.20102,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...