UK markets closed

Sinad Holding Company (4080.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
12.40-0.20 (-1.59%)
At close: 03:15PM AST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202412.6412.6412.3412.4012.40296,903
08 May 202412.6012.6812.5612.6012.60188,004
07 May 202412.8012.8012.4812.5612.56331,364
06 May 202412.8012.9612.7412.8012.80238,012
05 May 202412.8812.9412.8012.8412.84192,702
02 May 202412.9613.0012.7012.8412.84516,943
01 May 202413.3813.3812.9412.9612.96848,195
30 Apr 202413.1213.3812.9813.2813.28537,810
29 Apr 202412.8013.1812.6613.0213.02473,301
28 Apr 202412.8812.8812.8812.8812.88-
25 Apr 202412.8012.8812.5212.8812.88379,204
24 Apr 202413.0613.0612.4412.8012.80473,058
23 Apr 202413.3013.3612.9813.0013.00346,142
22 Apr 202413.4013.5213.1613.3013.30665,778
21 Apr 202413.0013.3012.9613.3013.30597,280
18 Apr 202412.9413.2412.7613.0013.00504,369
17 Apr 202413.0213.0212.6812.8812.88395,919
16 Apr 202413.0213.1012.8612.9012.90453,095
15 Apr 202412.5613.0612.5613.0013.00723,001
14 Apr 2024------
04 Apr 202412.9012.9011.9612.1012.102,165,543
03 Apr 202412.6012.9812.6012.8812.88319,906
02 Apr 202412.9012.9612.3012.5212.52502,504
01 Apr 202412.7813.1812.7412.9412.94233,523
31 Mar 202413.2813.2812.7012.9212.92370,843
28 Mar 202413.8013.8413.0413.3413.34658,483
27 Mar 202413.5013.8013.5013.7413.74468,670
26 Mar 202414.0214.0813.3813.5013.50782,575
25 Mar 202414.5614.5613.8814.0014.001,061,717
24 Mar 202414.2414.6214.1014.5614.561,430,144
21 Mar 202414.0814.6613.8414.2414.241,801,759
20 Mar 202415.2415.2614.6014.7414.74976,079
19 Mar 202415.2815.3415.0215.2415.24702,478
18 Mar 202414.9815.5214.8815.2815.282,328,530
17 Mar 202414.5615.1014.5614.9614.962,128,103
14 Mar 202414.2414.4814.0814.4414.441,227,022
13 Mar 202414.3014.4814.1614.2414.24756,299
12 Mar 202414.3614.3614.1014.2414.24432,378
11 Mar 202414.3814.3813.9614.2814.28623,479
10 Mar 202414.0814.4414.0614.3014.30758,261
07 Mar 202414.4814.4814.0014.0814.08819,310
06 Mar 202413.7814.4813.7814.3214.321,838,288
05 Mar 202413.4013.4013.4013.4013.40-
04 Mar 202413.9013.9613.3813.4013.40752,963
03 Mar 202414.1814.2813.8813.9013.90934,430
29 Feb 202414.2414.2613.9214.0014.00914,006
28 Feb 202414.1014.2613.9414.2214.22604,822
27 Feb 202413.7214.0813.6414.0414.04541,372
26 Feb 202414.2014.2413.7613.8013.80983,384
25 Feb 202414.3014.4214.1414.2014.20977,053
21 Feb 202414.4014.5214.1414.3614.36831,524
20 Feb 202414.2814.8414.1414.6014.601,240,660
19 Feb 202414.5014.6614.2614.2614.261,476,446
18 Feb 202414.4014.9614.4014.5014.502,049,436
15 Feb 202413.4814.4813.4014.2814.285,477,669
14 Feb 202412.9013.4212.8813.2213.221,293,517
13 Feb 202412.9013.1012.7612.9812.98639,569
12 Feb 202412.7812.8612.5812.8612.86445,729
11 Feb 202412.8412.9412.7412.7812.78330,866
08 Feb 202412.9213.1212.8213.1013.10648,367
07 Feb 202412.9213.1212.8213.1013.10648,367
06 Feb 202412.6812.9212.6812.9012.90292,669
05 Feb 202412.6412.9012.6412.7812.78283,398
04 Feb 202412.5412.7412.5212.6612.66263,279
01 Feb 202412.5012.6412.2812.5012.50545,388
31 Jan 202412.5412.8012.5212.6012.60428,306
30 Jan 202412.9412.9412.5412.5412.54784,796
29 Jan 202413.2213.2612.8212.9012.901,227,714
28 Jan 202413.5613.5613.1813.2013.201,158,667
25 Jan 202413.6213.6813.4413.5613.56515,067
24 Jan 202413.5013.6213.2813.6213.62778,787
23 Jan 202413.4213.8013.4213.5013.50713,872
22 Jan 202413.6813.6813.6813.6813.68-
21 Jan 202413.0013.7213.0013.6813.681,917,491
18 Jan 202413.3213.4012.6812.9812.981,117,923
17 Jan 202412.9813.5012.8413.2613.262,292,592
16 Jan 202412.6413.0012.5412.8012.801,310,369
15 Jan 202412.6412.7812.4612.6412.64344,372
14 Jan 202412.5412.8012.5012.6412.64199,830
11 Jan 202413.0013.0012.7212.7412.74219,845
10 Jan 202412.8613.0812.8612.9412.94452,630
09 Jan 202412.8813.0412.7213.0013.00719,808
08 Jan 202413.0013.0012.7212.8012.80418,085
07 Jan 202412.8413.0212.7612.9012.90360,014
04 Jan 202412.6812.9012.6812.8412.84212,525
03 Jan 202412.9613.1212.6612.6812.68488,561
02 Jan 202413.1013.1012.9212.9412.94201,672
01 Jan 202412.9413.1812.9013.0013.00201,674
31 Dec 202313.2013.2012.9212.9212.92296,893
28 Dec 202312.7613.1212.7613.0813.08334,395
27 Dec 202312.7812.9612.7612.7612.76148,349
26 Dec 202312.7612.9012.6812.8812.88251,284
25 Dec 202312.9813.0012.7012.7812.78268,362
24 Dec 202312.9213.0612.8012.9812.98103,860
21 Dec 202313.1213.1212.9012.9012.90226,010
20 Dec 202313.3413.5213.1413.1413.14341,312
19 Dec 202312.8813.4412.8813.3413.34373,189
18 Dec 202313.2013.2612.9212.9812.98265,668
17 Dec 202313.6013.6613.2013.2013.20335,486
14 Dec 202313.5213.6413.3613.6013.60372,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...