Saudi Arabian Oil Company (2222.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 30.05 | 30.20 | 30.00 | 30.10 | 30.10 | 9,004,561 |
| 24 Apr 2024 | 30.10 | 30.20 | 30.00 | 30.10 | 30.10 | 9,461,809 |
| 23 Apr 2024 | 30.20 | 30.30 | 30.00 | 30.10 | 30.10 | 6,951,340 |
| 22 Apr 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 30.15 | 12,033,500 |
| 21 Apr 2024 | 30.00 | 30.20 | 29.90 | 30.05 | 30.05 | 8,988,623 |
| 18 Apr 2024 | 30.00 | 30.05 | 29.85 | 29.90 | 29.90 | 7,985,988 |
| 17 Apr 2024 | 30.05 | 30.15 | 29.90 | 29.95 | 29.95 | 16,440,263 |
| 16 Apr 2024 | 30.40 | 30.45 | 29.80 | 29.90 | 29.90 | 24,539,116 |
| 15 Apr 2024 | 30.65 | 30.80 | 30.30 | 30.30 | 30.30 | 16,717,457 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 30.60 | 30.65 | 30.20 | 30.30 | 30.30 | 20,947,930 |
| 03 Apr 2024 | 30.70 | 30.70 | 30.30 | 30.45 | 30.45 | 22,460,020 |
| 02 Apr 2024 | 30.75 | 30.80 | 30.50 | 30.60 | 30.60 | 15,956,370 |
| 01 Apr 2024 | 30.85 | 31.05 | 30.70 | 30.75 | 30.75 | 8,746,188 |
| 31 Mar 2024 | 30.80 | 30.95 | 30.75 | 30.85 | 30.85 | 5,753,150 |
| 28 Mar 2024 | 30.95 | 30.95 | 30.75 | 30.75 | 30.75 | 14,858,014 |
| 27 Mar 2024 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | 9,873,178 |
| 26 Mar 2024 | 30.90 | 31.05 | 30.80 | 30.85 | 30.85 | 11,663,894 |
| 25 Mar 2024 | 31.20 | 31.20 | 30.85 | 30.85 | 30.85 | 10,517,017 |
| 24 Mar 2024 | 31.25 | 31.30 | 31.05 | 31.20 | 31.20 | 7,391,076 |
| 21 Mar 2024 | 31.25 | 31.30 | 31.15 | 31.20 | 31.20 | 8,714,425 |
| 20 Mar 2024 | 31.40 | 31.45 | 31.20 | 31.20 | 31.20 | 9,692,133 |
| 19 Mar 2024 | 31.10 | 31.40 | 31.05 | 31.40 | 31.40 | 9,657,336 |
| 18 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.10 | 31.10 | 7,729,020 |
| 17 Mar 2024 | 31.30 | 31.35 | 31.10 | 31.15 | 31.15 | 4,824,836 |
| 14 Mar 2024 | 31.70 | 31.75 | 31.20 | 31.25 | 31.25 | 21,219,052 |
| 14 Mar 2024 | 0.167 Dividend | |||||
| 13 Mar 2024 | 32.05 | 32.25 | 31.80 | 32.05 | 31.88 | 11,826,137 |
| 12 Mar 2024 | 32.00 | 32.10 | 31.90 | 32.05 | 31.88 | 5,521,581 |
| 11 Mar 2024 | 32.20 | 32.20 | 31.75 | 31.90 | 31.73 | 9,842,342 |
| 10 Mar 2024 | 32.10 | 32.65 | 32.05 | 32.20 | 32.03 | 16,067,368 |
| 07 Mar 2024 | 31.70 | 31.80 | 31.35 | 31.75 | 31.58 | 8,148,176 |
| 06 Mar 2024 | 31.60 | 31.75 | 31.40 | 31.70 | 31.53 | 10,397,647 |
| 05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.04 | - |
| 04 Mar 2024 | 31.55 | 31.60 | 31.10 | 31.20 | 31.04 | 12,502,459 |
| 03 Mar 2024 | 31.70 | 31.80 | 31.50 | 31.55 | 31.39 | 5,610,229 |
| 29 Feb 2024 | 31.90 | 31.90 | 31.70 | 31.70 | 31.53 | 6,418,785 |
| 28 Feb 2024 | 31.90 | 31.95 | 31.70 | 31.90 | 31.73 | 4,593,928 |
| 27 Feb 2024 | 31.80 | 31.95 | 31.65 | 31.95 | 31.78 | 5,686,447 |
| 26 Feb 2024 | 31.85 | 32.00 | 31.70 | 31.80 | 31.63 | 7,498,271 |
| 25 Feb 2024 | 32.00 | 32.10 | 31.85 | 31.95 | 31.78 | 3,965,313 |
| 21 Feb 2024 | 31.60 | 32.15 | 31.55 | 32.00 | 31.83 | 19,596,113 |
| 20 Feb 2024 | 31.95 | 32.00 | 31.55 | 31.65 | 31.49 | 10,781,599 |
| 19 Feb 2024 | 31.90 | 32.00 | 31.80 | 31.95 | 31.78 | 12,043,315 |
| 18 Feb 2024 | 31.90 | 32.10 | 31.85 | 31.95 | 31.78 | 8,742,507 |
| 15 Feb 2024 | 31.95 | 32.30 | 31.80 | 31.95 | 31.78 | 22,239,458 |
| 14 Feb 2024 | 31.75 | 32.15 | 31.60 | 31.95 | 31.78 | 22,818,423 |
| 13 Feb 2024 | 30.95 | 31.80 | 30.95 | 31.75 | 31.58 | 32,885,941 |
| 12 Feb 2024 | 30.45 | 31.00 | 30.35 | 30.90 | 30.74 | 12,173,609 |
| 11 Feb 2024 | 30.70 | 30.90 | 30.35 | 30.45 | 30.29 | 12,831,893 |
| 08 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.89 | 11,743,893 |
| 07 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.89 | 11,743,893 |
| 06 Feb 2024 | 30.80 | 31.35 | 30.70 | 31.35 | 31.19 | 17,214,251 |
| 05 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.64 | 12,869,589 |
| 04 Feb 2024 | 31.00 | 31.00 | 30.85 | 30.95 | 30.79 | 8,308,324 |
| 01 Feb 2024 | 30.60 | 31.00 | 30.55 | 31.00 | 30.84 | 18,080,487 |
| 31 Jan 2024 | 31.30 | 31.35 | 30.60 | 30.60 | 30.44 | 20,684,022 |
| 30 Jan 2024 | 31.30 | 31.50 | 31.25 | 31.30 | 31.14 | 13,729,576 |
| 29 Jan 2024 | 31.40 | 31.55 | 31.15 | 31.25 | 31.09 | 18,653,657 |
| 28 Jan 2024 | 31.65 | 31.70 | 31.35 | 31.40 | 31.24 | 12,645,751 |
| 25 Jan 2024 | 31.70 | 31.85 | 31.50 | 31.55 | 31.39 | 16,870,115 |
| 24 Jan 2024 | 31.65 | 31.90 | 31.55 | 31.70 | 31.53 | 13,884,658 |
| 23 Jan 2024 | 31.70 | 31.80 | 31.45 | 31.65 | 31.49 | 15,684,453 |
| 22 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
| 21 Jan 2024 | 32.05 | 32.25 | 31.90 | 32.00 | 31.83 | 11,123,947 |
| 18 Jan 2024 | 31.85 | 32.15 | 31.65 | 31.90 | 31.73 | 19,204,881 |
| 17 Jan 2024 | 32.10 | 32.10 | 31.75 | 31.75 | 31.58 | 25,236,179 |
| 16 Jan 2024 | 32.40 | 32.60 | 31.90 | 31.95 | 31.78 | 29,225,270 |
| 15 Jan 2024 | 32.85 | 32.90 | 32.40 | 32.40 | 32.23 | 22,399,590 |
| 14 Jan 2024 | 32.85 | 33.00 | 32.80 | 32.85 | 32.68 | 6,180,792 |
| 11 Jan 2024 | 32.90 | 33.05 | 32.80 | 32.85 | 32.68 | 13,864,987 |
| 10 Jan 2024 | 33.25 | 33.30 | 32.90 | 32.90 | 32.73 | 21,196,971 |
| 09 Jan 2024 | 33.45 | 33.75 | 33.20 | 33.25 | 33.08 | 26,821,380 |
| 08 Jan 2024 | 33.25 | 33.65 | 33.20 | 33.45 | 33.28 | 24,260,161 |
| 07 Jan 2024 | 33.00 | 33.35 | 33.00 | 33.25 | 33.08 | 16,715,247 |
| 04 Jan 2024 | 33.00 | 33.15 | 32.90 | 33.05 | 32.88 | 15,268,369 |
| 03 Jan 2024 | 33.05 | 33.10 | 32.90 | 32.95 | 32.78 | 16,763,963 |
| 02 Jan 2024 | 33.05 | 33.25 | 32.95 | 33.05 | 32.88 | 23,618,273 |
| 01 Jan 2024 | 33.00 | 33.15 | 32.90 | 33.05 | 32.88 | 12,123,324 |
| 31 Dec 2023 | 33.05 | 33.10 | 32.90 | 33.00 | 32.83 | 10,776,909 |
| 28 Dec 2023 | 33.15 | 33.25 | 32.95 | 33.05 | 32.88 | 12,720,450 |
| 27 Dec 2023 | 33.10 | 33.25 | 33.00 | 33.15 | 32.98 | 14,815,683 |
| 26 Dec 2023 | 33.05 | 33.10 | 32.90 | 33.05 | 32.88 | 14,598,967 |
| 25 Dec 2023 | 33.00 | 33.10 | 32.85 | 33.10 | 32.93 | 15,869,070 |
| 24 Dec 2023 | 32.95 | 33.10 | 32.85 | 33.00 | 32.83 | 12,165,552 |
| 21 Dec 2023 | 33.00 | 33.10 | 32.80 | 33.00 | 32.83 | 11,240,688 |
| 20 Dec 2023 | 33.00 | 33.25 | 32.95 | 33.10 | 32.93 | 13,324,412 |
| 19 Dec 2023 | 33.00 | 33.25 | 32.95 | 33.05 | 32.88 | 19,479,366 |
| 18 Dec 2023 | 32.85 | 33.10 | 32.80 | 33.10 | 32.93 | 16,433,411 |
| 17 Dec 2023 | 32.90 | 33.05 | 32.75 | 32.90 | 32.73 | 11,331,794 |
| 14 Dec 2023 | 32.80 | 33.00 | 32.70 | 32.90 | 32.73 | 20,313,022 |
| 13 Dec 2023 | 32.95 | 32.95 | 32.70 | 32.80 | 32.63 | 12,674,333 |
| 12 Dec 2023 | 33.00 | 33.05 | 32.80 | 32.95 | 32.78 | 10,069,164 |
| 11 Dec 2023 | 33.00 | 33.10 | 32.80 | 33.05 | 32.88 | 13,793,898 |
| 10 Dec 2023 | 33.00 | 33.20 | 32.90 | 32.95 | 32.78 | 9,726,697 |
| 07 Dec 2023 | 32.95 | 33.15 | 32.85 | 33.05 | 32.88 | 10,535,748 |
| 06 Dec 2023 | 33.05 | 33.20 | 32.95 | 33.00 | 32.83 | 10,200,836 |
| 05 Dec 2023 | 33.20 | 33.25 | 32.95 | 33.05 | 32.88 | 13,334,665 |
| 04 Dec 2023 | 33.25 | 33.30 | 33.15 | 33.20 | 33.03 | 10,703,463 |
| 03 Dec 2023 | 33.25 | 33.35 | 33.15 | 33.35 | 33.18 | 9,157,522 |
| *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.