Saudi Automotive Services Company (4050.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 68.50 | 70.70 | 67.70 | 67.80 | 67.80 | 333,140 |
| 02 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 30 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 29 May 2024 | 69.70 | 70.30 | 68.50 | 69.60 | 69.60 | 103,947 |
| 28 May 2024 | 69.50 | 70.00 | 68.90 | 69.10 | 69.10 | 102,360 |
| 27 May 2024 | 69.80 | 70.20 | 68.40 | 69.60 | 69.60 | 234,795 |
| 26 May 2024 | 70.00 | 70.00 | 69.20 | 69.70 | 69.70 | 60,704 |
| 23 May 2024 | 70.10 | 70.50 | 69.00 | 69.90 | 69.90 | 131,186 |
| 22 May 2024 | 71.10 | 71.10 | 69.30 | 70.00 | 70.00 | 128,397 |
| 21 May 2024 | 71.80 | 72.70 | 70.40 | 71.00 | 71.00 | 241,693 |
| 20 May 2024 | 69.80 | 71.90 | 69.80 | 71.00 | 71.00 | 235,491 |
| 19 May 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 16 May 2024 | 72.00 | 72.80 | 69.80 | 69.90 | 69.90 | 242,470 |
| 15 May 2024 | 74.00 | 74.10 | 71.90 | 72.00 | 72.00 | 153,581 |
| 14 May 2024 | 75.20 | 75.20 | 73.00 | 74.00 | 74.00 | 173,113 |
| 13 May 2024 | 74.50 | 75.50 | 74.20 | 75.00 | 75.00 | 156,776 |
| 12 May 2024 | 77.00 | 77.00 | 74.60 | 75.00 | 75.00 | 329,987 |
| 09 May 2024 | 79.20 | 79.20 | 75.60 | 77.00 | 77.00 | 265,473 |
| 08 May 2024 | 79.80 | 79.80 | 78.30 | 79.20 | 79.20 | 147,821 |
| 07 May 2024 | 79.60 | 79.70 | 77.90 | 79.40 | 79.40 | 172,226 |
| 06 May 2024 | 81.10 | 81.80 | 78.30 | 79.20 | 79.20 | 183,691 |
| 05 May 2024 | 81.20 | 82.10 | 80.10 | 81.20 | 81.20 | 102,369 |
| 02 May 2024 | 82.00 | 82.60 | 78.50 | 81.20 | 81.20 | 540,302 |
| 01 May 2024 | 83.00 | 84.70 | 82.70 | 84.70 | 84.70 | 156,911 |
| 30 Apr 2024 | 81.70 | 83.80 | 80.90 | 83.80 | 83.80 | 100,168 |
| 29 Apr 2024 | 83.50 | 84.10 | 81.20 | 81.70 | 81.70 | 160,525 |
| 28 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 25 Apr 2024 | 84.80 | 84.80 | 82.80 | 83.70 | 83.70 | 71,044 |
| 24 Apr 2024 | 85.00 | 85.50 | 81.10 | 83.80 | 83.80 | 195,193 |
| 23 Apr 2024 | 85.00 | 86.00 | 83.50 | 85.00 | 85.00 | 319,281 |
| 22 Apr 2024 | 83.90 | 86.50 | 83.90 | 84.90 | 84.90 | 437,823 |
| 21 Apr 2024 | 81.50 | 84.00 | 81.20 | 83.90 | 83.90 | 266,740 |
| 18 Apr 2024 | 80.30 | 82.40 | 79.50 | 81.20 | 81.20 | 378,516 |
| 17 Apr 2024 | 79.50 | 80.80 | 78.00 | 80.30 | 80.30 | 326,136 |
| 16 Apr 2024 | 81.80 | 81.80 | 79.10 | 79.80 | 79.80 | 246,134 |
| 15 Apr 2024 | 76.10 | 81.50 | 75.00 | 81.00 | 81.00 | 736,403 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 76.00 | 78.20 | 74.90 | 77.40 | 77.40 | 424,492 |
| 03 Apr 2024 | 75.90 | 76.60 | 74.80 | 75.80 | 75.80 | 165,391 |
| 02 Apr 2024 | 75.00 | 76.80 | 73.70 | 75.60 | 75.60 | 208,624 |
| 01 Apr 2024 | 76.40 | 78.10 | 75.50 | 75.50 | 75.50 | 147,780 |
| 31 Mar 2024 | 81.30 | 81.70 | 76.30 | 77.60 | 77.60 | 174,945 |
| 28 Mar 2024 | 85.90 | 85.90 | 80.00 | 80.80 | 80.80 | 259,995 |
| 27 Mar 2024 | 81.60 | 83.30 | 81.20 | 82.90 | 82.90 | 163,603 |
| 26 Mar 2024 | 85.50 | 85.60 | 82.10 | 82.70 | 82.70 | 203,625 |
| 25 Mar 2024 | 85.90 | 86.60 | 84.90 | 85.60 | 85.60 | 127,860 |
| 24 Mar 2024 | 86.50 | 88.60 | 84.60 | 85.90 | 85.90 | 353,667 |
| 21 Mar 2024 | 84.00 | 86.70 | 83.30 | 84.60 | 84.60 | 226,643 |
| 20 Mar 2024 | 84.00 | 86.10 | 84.00 | 84.00 | 84.00 | 159,464 |
| 19 Mar 2024 | 85.20 | 87.30 | 83.80 | 83.80 | 83.80 | 206,055 |
| 18 Mar 2024 | 87.80 | 87.80 | 84.60 | 85.20 | 85.20 | 290,146 |
| 17 Mar 2024 | 87.10 | 88.80 | 86.80 | 87.80 | 87.80 | 151,858 |
| 14 Mar 2024 | 89.20 | 89.50 | 86.70 | 88.20 | 88.20 | 123,977 |
| 13 Mar 2024 | 87.30 | 89.60 | 86.90 | 89.00 | 89.00 | 179,302 |
| 12 Mar 2024 | 87.40 | 90.10 | 86.90 | 87.10 | 87.10 | 239,605 |
| 11 Mar 2024 | 90.80 | 92.50 | 86.50 | 87.00 | 87.00 | 253,386 |
| 10 Mar 2024 | 86.50 | 90.90 | 86.50 | 90.40 | 90.40 | 424,673 |
| 07 Mar 2024 | 89.80 | 89.80 | 84.50 | 86.50 | 86.50 | 677,705 |
| 06 Mar 2024 | 95.20 | 97.20 | 89.40 | 89.80 | 89.80 | 866,150 |
| 05 Mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 04 Mar 2024 | 95.70 | 97.00 | 92.30 | 93.30 | 93.30 | 288,545 |
| 03 Mar 2024 | 94.30 | 98.20 | 91.90 | 95.70 | 95.70 | 635,370 |
| 29 Feb 2024 | 87.10 | 94.50 | 85.70 | 94.30 | 94.30 | 1,004,459 |
| 28 Feb 2024 | 83.00 | 86.70 | 82.80 | 86.70 | 86.70 | 420,303 |
| 27 Feb 2024 | 83.00 | 84.40 | 82.10 | 82.80 | 82.80 | 254,427 |
| 26 Feb 2024 | 86.00 | 86.00 | 82.40 | 83.30 | 83.30 | 255,212 |
| 25 Feb 2024 | 85.30 | 86.50 | 84.70 | 86.00 | 86.00 | 394,240 |
| 21 Feb 2024 | 87.40 | 87.50 | 85.50 | 85.50 | 85.50 | 159,584 |
| 20 Feb 2024 | 86.50 | 87.80 | 86.50 | 86.80 | 86.80 | 199,662 |
| 19 Feb 2024 | 87.00 | 88.00 | 85.20 | 86.50 | 86.50 | 206,881 |
| 18 Feb 2024 | 87.50 | 89.00 | 86.20 | 86.80 | 86.80 | 215,662 |
| 15 Feb 2024 | 86.50 | 88.60 | 86.00 | 87.30 | 87.30 | 337,560 |
| 14 Feb 2024 | 82.50 | 86.00 | 81.90 | 86.00 | 86.00 | 350,552 |
| 13 Feb 2024 | 85.20 | 85.20 | 82.10 | 82.60 | 82.60 | 243,304 |
| 12 Feb 2024 | 83.70 | 85.90 | 83.70 | 84.40 | 84.40 | 326,355 |
| 11 Feb 2024 | 82.80 | 85.60 | 82.00 | 83.70 | 83.70 | 374,144 |
| 08 Feb 2024 | 85.00 | 85.00 | 81.60 | 82.80 | 82.80 | 225,000 |
| 07 Feb 2024 | 85.00 | 85.00 | 81.60 | 82.80 | 82.80 | 225,000 |
| 06 Feb 2024 | 83.00 | 85.00 | 82.30 | 83.60 | 83.60 | 429,459 |
| 05 Feb 2024 | 81.40 | 83.30 | 80.50 | 82.80 | 82.80 | 327,608 |
| 04 Feb 2024 | 79.60 | 83.00 | 79.60 | 80.40 | 80.40 | 360,719 |
| 01 Feb 2024 | 80.30 | 81.40 | 78.90 | 79.50 | 79.50 | 270,051 |
| 31 Jan 2024 | 78.20 | 84.80 | 78.00 | 79.20 | 79.20 | 1,019,619 |
| 30 Jan 2024 | 79.00 | 79.00 | 75.90 | 78.20 | 78.20 | 411,005 |
| 29 Jan 2024 | 76.00 | 78.90 | 75.20 | 78.20 | 78.20 | 577,454 |
| 28 Jan 2024 | 76.10 | 76.60 | 75.70 | 76.00 | 76.00 | 345,871 |
| 25 Jan 2024 | 73.80 | 76.70 | 73.80 | 75.30 | 75.30 | 616,916 |
| 24 Jan 2024 | 71.70 | 75.00 | 71.70 | 73.90 | 73.90 | 627,928 |
| 23 Jan 2024 | 71.90 | 72.90 | 71.20 | 71.70 | 71.70 | 305,905 |
| 22 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 21 Jan 2024 | 72.60 | 72.60 | 70.10 | 70.10 | 70.10 | 187,331 |
| 18 Jan 2024 | 71.80 | 72.60 | 69.70 | 71.20 | 71.20 | 276,730 |
| 17 Jan 2024 | 73.00 | 74.70 | 70.90 | 71.70 | 71.70 | 559,069 |
| 16 Jan 2024 | 72.90 | 73.90 | 72.70 | 73.00 | 73.00 | 221,577 |
| 15 Jan 2024 | 74.30 | 74.80 | 72.80 | 72.90 | 72.90 | 222,202 |
| 14 Jan 2024 | 73.50 | 75.10 | 72.50 | 73.80 | 73.80 | 297,449 |
| 11 Jan 2024 | 72.30 | 74.00 | 72.30 | 73.60 | 73.60 | 325,012 |
| 10 Jan 2024 | 72.40 | 74.00 | 71.90 | 72.70 | 72.70 | 294,845 |
| 09 Jan 2024 | 74.00 | 74.20 | 72.20 | 72.80 | 72.80 | 211,610 |
| 08 Jan 2024 | 72.80 | 74.10 | 72.60 | 74.00 | 74.00 | 327,672 |
| *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.