Naseej International Trading Company (1213.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 77.30 | 78.30 | 75.00 | 75.00 | 75.00 | 175,438 |
| 12 Jun 2024 | 77.10 | 77.40 | 75.80 | 76.10 | 76.10 | 61,401 |
| 11 Jun 2024 | 77.80 | 78.40 | 77.00 | 77.10 | 77.10 | 122,084 |
| 10 Jun 2024 | 77.00 | 77.90 | 76.30 | 76.90 | 76.90 | 124,206 |
| 09 Jun 2024 | 74.10 | 77.10 | 74.10 | 75.90 | 75.90 | 121,584 |
| 06 Jun 2024 | 72.70 | 74.50 | 72.70 | 74.10 | 74.10 | 71,661 |
| 05 Jun 2024 | 75.00 | 75.10 | 72.00 | 74.00 | 74.00 | 143,585 |
| 04 Jun 2024 | 76.60 | 77.80 | 75.00 | 75.00 | 75.00 | 128,491 |
| 03 Jun 2024 | 75.30 | 77.40 | 75.30 | 76.50 | 76.50 | 102,753 |
| 02 Jun 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 30 May 2024 | 77.60 | 77.90 | 76.50 | 77.10 | 77.10 | 102,460 |
| 29 May 2024 | 78.10 | 78.90 | 76.30 | 77.90 | 77.90 | 151,965 |
| 28 May 2024 | 79.90 | 80.30 | 77.50 | 78.10 | 78.10 | 142,019 |
| 27 May 2024 | 79.00 | 81.30 | 79.00 | 79.00 | 79.00 | 188,843 |
| 26 May 2024 | 78.70 | 81.50 | 77.00 | 79.00 | 79.00 | 280,039 |
| 23 May 2024 | 82.20 | 82.70 | 76.70 | 77.80 | 77.80 | 605,088 |
| 22 May 2024 | 75.90 | 81.80 | 75.30 | 81.70 | 81.70 | 930,109 |
| 21 May 2024 | 76.80 | 77.00 | 74.30 | 74.40 | 74.40 | 100,802 |
| 20 May 2024 | 76.40 | 78.00 | 75.60 | 76.60 | 76.60 | 138,683 |
| 19 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 16 May 2024 | 76.90 | 77.30 | 75.70 | 76.30 | 76.30 | 76,730 |
| 15 May 2024 | 75.50 | 77.20 | 74.70 | 76.90 | 76.90 | 137,035 |
| 14 May 2024 | 75.90 | 75.90 | 73.60 | 75.50 | 75.50 | 81,710 |
| 13 May 2024 | 76.60 | 77.60 | 75.00 | 75.20 | 75.20 | 75,422 |
| 12 May 2024 | 74.00 | 77.50 | 73.00 | 76.40 | 76.40 | 246,641 |
| 09 May 2024 | 77.00 | 77.60 | 73.80 | 75.00 | 75.00 | 316,875 |
| 08 May 2024 | 77.00 | 78.60 | 76.50 | 76.90 | 76.90 | 261,575 |
| 07 May 2024 | 78.00 | 78.00 | 75.70 | 77.10 | 77.10 | 230,810 |
| 06 May 2024 | 78.50 | 79.40 | 77.50 | 78.10 | 78.10 | 102,962 |
| 05 May 2024 | 80.40 | 80.80 | 78.00 | 78.60 | 78.60 | 217,630 |
| 02 May 2024 | 80.60 | 80.90 | 79.90 | 80.50 | 80.50 | 89,511 |
| 01 May 2024 | 81.60 | 81.60 | 80.00 | 80.40 | 80.40 | 137,402 |
| 30 Apr 2024 | 80.50 | 81.90 | 80.50 | 81.80 | 81.80 | 68,212 |
| 29 Apr 2024 | 80.90 | 83.20 | 79.20 | 80.40 | 80.40 | 241,525 |
| 28 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 25 Apr 2024 | 82.40 | 83.50 | 80.10 | 80.80 | 80.80 | 222,528 |
| 24 Apr 2024 | 84.00 | 85.80 | 79.70 | 81.80 | 81.80 | 640,837 |
| 23 Apr 2024 | 83.50 | 85.00 | 82.00 | 83.30 | 83.30 | 248,874 |
| 22 Apr 2024 | 83.60 | 84.10 | 82.50 | 83.00 | 83.00 | 249,377 |
| 21 Apr 2024 | 84.10 | 85.40 | 83.50 | 83.60 | 83.60 | 227,277 |
| 18 Apr 2024 | 85.80 | 85.80 | 82.30 | 84.00 | 84.00 | 382,671 |
| 17 Apr 2024 | 84.70 | 86.20 | 84.30 | 85.20 | 85.20 | 187,050 |
| 16 Apr 2024 | 85.70 | 86.40 | 84.00 | 85.90 | 85.90 | 259,966 |
| 15 Apr 2024 | 84.30 | 85.90 | 84.00 | 85.70 | 85.70 | 480,881 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 81.00 | 85.80 | 80.50 | 81.70 | 81.70 | 637,867 |
| 03 Apr 2024 | 81.90 | 81.90 | 78.00 | 80.00 | 80.00 | 246,517 |
| 02 Apr 2024 | 82.20 | 82.30 | 78.80 | 79.10 | 79.10 | 205,509 |
| 01 Apr 2024 | 81.60 | 82.70 | 79.30 | 82.40 | 82.40 | 249,677 |
| 31 Mar 2024 | 85.80 | 88.50 | 79.00 | 81.60 | 81.60 | 620,015 |
| 28 Mar 2024 | 83.00 | 87.10 | 83.00 | 83.90 | 83.90 | 758,463 |
| 27 Mar 2024 | 81.00 | 83.50 | 80.10 | 82.70 | 82.70 | 386,828 |
| 26 Mar 2024 | 82.40 | 83.00 | 79.70 | 81.40 | 81.40 | 399,169 |
| 25 Mar 2024 | 78.10 | 82.60 | 78.00 | 82.50 | 82.50 | 848,731 |
| 24 Mar 2024 | 74.00 | 80.00 | 73.00 | 77.50 | 77.50 | 861,971 |
| 21 Mar 2024 | 77.70 | 78.00 | 75.00 | 76.50 | 76.50 | 327,345 |
| 20 Mar 2024 | 77.60 | 78.90 | 77.10 | 77.60 | 77.60 | 320,213 |
| 19 Mar 2024 | 78.90 | 80.50 | 77.00 | 77.50 | 77.50 | 586,834 |
| 18 Mar 2024 | 78.90 | 78.90 | 76.60 | 78.20 | 78.20 | 510,065 |
| 17 Mar 2024 | 75.80 | 79.00 | 75.10 | 77.80 | 77.80 | 795,233 |
| 14 Mar 2024 | 74.20 | 74.50 | 72.80 | 74.10 | 74.10 | 244,989 |
| 13 Mar 2024 | 72.80 | 75.80 | 72.00 | 74.10 | 74.10 | 463,610 |
| 12 Mar 2024 | 72.00 | 73.00 | 71.70 | 71.90 | 71.90 | 110,136 |
| 11 Mar 2024 | 73.40 | 73.80 | 71.60 | 71.90 | 71.90 | 243,834 |
| 10 Mar 2024 | 73.70 | 74.60 | 72.70 | 73.40 | 73.40 | 180,509 |
| 07 Mar 2024 | 75.20 | 75.30 | 73.30 | 74.50 | 74.50 | 298,926 |
| 06 Mar 2024 | 73.40 | 76.00 | 72.60 | 75.20 | 75.20 | 924,788 |
| 05 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 04 Mar 2024 | 73.70 | 74.00 | 71.80 | 72.90 | 72.90 | 542,095 |
| 03 Mar 2024 | 74.20 | 74.20 | 72.10 | 73.00 | 73.00 | 469,329 |
| 29 Feb 2024 | 73.10 | 73.40 | 70.60 | 71.10 | 71.10 | 479,932 |
| 28 Feb 2024 | 73.90 | 75.00 | 73.00 | 73.10 | 73.10 | 497,440 |
| 27 Feb 2024 | 70.00 | 74.00 | 69.70 | 73.60 | 73.60 | 728,810 |
| 26 Feb 2024 | 71.90 | 72.40 | 69.20 | 70.60 | 70.60 | 482,538 |
| 25 Feb 2024 | 69.50 | 73.30 | 69.40 | 72.00 | 72.00 | 1,017,352 |
| 21 Feb 2024 | 69.90 | 71.20 | 68.70 | 69.30 | 69.30 | 677,780 |
| 20 Feb 2024 | 67.00 | 71.10 | 66.40 | 69.40 | 69.40 | 1,817,281 |
| 19 Feb 2024 | 65.60 | 67.30 | 65.40 | 65.70 | 65.70 | 1,250,741 |
| 18 Feb 2024 | 63.00 | 65.40 | 62.90 | 65.30 | 65.30 | 1,074,781 |
| 15 Feb 2024 | 64.10 | 64.40 | 63.20 | 63.40 | 63.40 | 337,791 |
| 14 Feb 2024 | 63.20 | 64.80 | 62.50 | 64.20 | 64.20 | 689,295 |
| 13 Feb 2024 | 64.20 | 64.30 | 63.00 | 63.50 | 63.50 | 266,913 |
| 12 Feb 2024 | 63.00 | 64.70 | 62.40 | 63.90 | 63.90 | 856,908 |
| 11 Feb 2024 | 63.20 | 63.30 | 62.30 | 62.80 | 62.80 | 228,657 |
| 08 Feb 2024 | 63.00 | 63.50 | 62.10 | 63.00 | 63.00 | 312,017 |
| 07 Feb 2024 | 63.00 | 63.50 | 62.10 | 63.00 | 63.00 | 312,017 |
| 06 Feb 2024 | 63.40 | 63.40 | 62.80 | 63.00 | 63.00 | 138,541 |
| 05 Feb 2024 | 63.00 | 63.70 | 62.50 | 63.20 | 63.20 | 239,220 |
| 04 Feb 2024 | 61.80 | 62.90 | 61.00 | 62.70 | 62.70 | 322,116 |
| 01 Feb 2024 | 61.80 | 61.80 | 60.10 | 61.70 | 61.70 | 182,668 |
| 31 Jan 2024 | 60.40 | 62.10 | 59.80 | 61.90 | 61.90 | 284,197 |
| 30 Jan 2024 | 62.60 | 62.90 | 60.00 | 60.30 | 60.30 | 386,583 |
| 29 Jan 2024 | 64.00 | 64.40 | 62.40 | 62.40 | 62.40 | 515,136 |
| 28 Jan 2024 | 63.80 | 64.20 | 63.20 | 63.50 | 63.50 | 313,272 |
| 25 Jan 2024 | 64.50 | 64.90 | 63.70 | 63.80 | 63.80 | 425,950 |
| 24 Jan 2024 | 63.70 | 64.80 | 63.40 | 64.50 | 64.50 | 306,272 |
| 23 Jan 2024 | 64.90 | 66.40 | 63.30 | 63.70 | 63.70 | 1,394,196 |
| 22 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 21 Jan 2024 | 63.30 | 64.10 | 62.20 | 63.20 | 63.20 | 393,170 |
| 18 Jan 2024 | 62.50 | 65.00 | 61.60 | 62.80 | 62.80 | 1,828,101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.