UK markets closed

Al Kathiri Holding Company (3008.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
2.66000.0000 (0.00%)
At close: 03:19PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20242.66002.68002.64002.66002.6600922,475
27 Jun 20242.67002.69002.65002.66002.6600896,790
26 Jun 20242.62002.71002.62002.67002.67001,988,968
25 Jun 20242.59002.64002.58002.63002.6300968,244
24 Jun 20242.60002.61002.57002.60002.6000709,011
23 Jun 20242.64002.65002.60002.60002.6000993,833
13 Jun 20242.65002.67002.60002.63002.63001,034,444
12 Jun 20242.70002.71002.65002.65002.65001,628,675
11 Jun 20242.68002.72002.65002.69002.69002,655,680
10 Jun 20242.65002.69002.65002.67002.67001,163,909
09 Jun 20242.63002.67002.63002.66002.66001,054,610
06 Jun 20242.64002.67002.63002.63002.6300718,437
05 Jun 20242.68002.69002.61002.65002.6500971,994
04 Jun 20242.73002.73002.66002.67002.67001,242,130
03 Jun 20242.65002.73002.65002.73002.73001,509,824
02 Jun 20242.72002.72002.72002.72002.7200-
30 May 20242.72002.72002.72002.72002.7200-
29 May 20242.71002.73002.69002.72002.7200575,943
28 May 20242.72002.75002.71002.71002.7100761,796
27 May 20242.71002.75002.69002.72002.72001,481,095
26 May 20242.77002.78002.71002.71002.71001,169,251
23 May 20242.77002.80002.76002.78002.7800756,789
22 May 20242.80002.83002.76002.76002.76001,738,032
21 May 20242.80002.83002.80002.80002.80001,029,603
20 May 20242.83002.85002.77002.83002.83001,371,472
19 May 20242.88002.88002.88002.88002.8800-
16 May 20242.89002.93002.86002.88002.88001,571,468
15 May 20242.89002.93002.88002.91002.91001,058,889
14 May 20242.97003.00002.89002.89002.89002,334,638
13 May 20242.95002.98002.93002.98002.98001,710,384
12 May 20242.98002.99002.94002.95002.95001,967,473
09 May 20243.00003.01002.95002.97002.97002,027,985
08 May 20243.00003.01002.98002.99002.99001,710,711
07 May 20242.99003.05002.97003.00003.00004,920,521
06 May 20243.01003.01002.97002.98002.98003,465,407
05 May 20242.96003.01002.95002.99002.99002,677,640
02 May 20242.98002.99002.94002.95002.95001,618,851
01 May 20242.94003.01002.92002.98002.98003,834,084
30 Apr 20242.90002.96002.88002.93002.93002,294,076
29 Apr 20242.90002.93002.87002.89002.89001,655,289
28 Apr 20242.93002.93002.93002.93002.9300-
25 Apr 20242.96002.98002.90002.93002.93002,426,706
24 Apr 20242.99003.04002.87002.94002.94005,176,888
23 Apr 20243.10003.10002.97002.98002.98007,795,651
22 Apr 20243.00003.11002.96003.08003.080011,364,965
21 Apr 20242.89002.98002.89002.98002.98004,624,493
18 Apr 20242.85002.96002.83002.88002.88004,938,049
17 Apr 20242.85002.88002.78002.85002.85002,610,339
16 Apr 20242.90002.92002.81002.83002.83003,618,242
15 Apr 20242.85002.91002.84002.90002.90002,732,382
14 Apr 2024------
04 Apr 20242.80002.81002.77002.79002.7900954,529
03 Apr 20242.77002.80002.76002.79002.79001,576,463
02 Apr 20242.80002.81002.74002.77002.77001,676,745
01 Apr 20242.74002.82002.74002.79002.79003,146,387
31 Mar 20242.90002.91002.74002.74002.74005,493,472
28 Mar 20243.07003.07002.88002.90002.90007,940,570
27 Mar 20243.03003.08003.02003.07003.07005,982,438
26 Mar 20243.14003.16003.03003.03003.03005,310,154
25 Mar 20243.22003.24003.10003.13003.13006,361,623
24 Mar 20243.37003.38003.22003.25003.250011,666,301
21 Mar 20243.05003.37003.05003.30003.300040,176,608
20 Mar 20243.09003.10003.03003.07003.07003,029,113
19 Mar 20243.10003.12003.06003.08003.08004,414,931
18 Mar 20243.05003.14003.02003.11003.110010,148,622
17 Mar 20243.04003.07003.02003.05003.05003,108,713
14 Mar 20242.99003.04002.97003.02003.02004,537,428
13 Mar 20242.99003.01002.96002.99002.99003,374,509
12 Mar 20243.03003.04002.99002.99002.99002,791,478
11 Mar 20243.08003.08003.00003.03003.03004,211,783
10 Mar 20242.96003.11002.96003.08003.080012,049,427
07 Mar 20243.02003.02002.94002.97002.97004,693,784
06 Mar 20242.93003.03002.92003.00003.000010,160,131
05 Mar 20242.84002.84002.84002.84002.8400-
04 Mar 20242.90002.91002.81002.84002.84003,458,668
03 Mar 20242.95002.95002.90002.91002.91004,391,409
29 Feb 20242.95003.06002.90002.92002.920015,674,325
28 Feb 20242.88002.93002.87002.91002.91009,858,122
27 Feb 20242.75002.88002.73002.87002.87006,962,870
26 Feb 20242.80002.86002.76002.76002.76005,998,302
25 Feb 20242.78002.81002.77002.80002.80002,484,054
21 Feb 20242.80002.82002.75002.77002.77002,558,780
20 Feb 20242.75002.81002.73002.78002.78003,902,615
19 Feb 20242.77002.79002.73002.75002.75003,122,656
18 Feb 20242.74002.82002.74002.77002.77005,418,057
15 Feb 20242.65002.75002.64002.72002.72005,490,790
14 Feb 20242.63002.67002.62002.64002.64001,624,210
13 Feb 20242.64002.66002.62002.64002.64001,272,060
12 Feb 20242.68002.69002.61002.64002.64002,166,645
11 Feb 20242.70002.71002.67002.68002.6800966,006
08 Feb 20242.70002.74002.68002.71002.71001,396,008
07 Feb 20242.70002.74002.68002.71002.71001,396,008
06 Feb 20242.72002.72002.68002.69002.6900664,235
05 Feb 20242.69002.73002.69002.71002.71001,167,280
04 Feb 20242.66002.71002.66002.69002.6900529,364
01 Feb 20242.68002.71002.65002.67002.6700941,286
31 Jan 20242.70002.74002.67002.69002.69001,720,623
30 Jan 20242.79002.79002.70002.70002.70002,572,523
29 Jan 20242.81002.83002.78002.79002.79001,937,330
28 Jan 20242.83002.85002.79002.81002.81001,925,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...