FALCOM Petrochemical ETF (9401.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 02:36PM AST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 30.10 | 30.10 | 29.75 | 29.78 | 29.78 | 471 |
| 12 Jun 2024 | 29.95 | 30.00 | 29.85 | 30.00 | 30.00 | 285 |
| 11 Jun 2024 | 29.85 | 30.10 | 29.85 | 29.98 | 29.98 | 69 |
| 10 Jun 2024 | 29.95 | 30.20 | 29.95 | 29.95 | 29.95 | 182 |
| 09 Jun 2024 | 30.05 | 30.05 | 29.60 | 29.80 | 29.80 | 407 |
| 06 Jun 2024 | 30.00 | 30.10 | 29.90 | 30.05 | 30.05 | 167 |
| 05 Jun 2024 | 30.30 | 30.30 | 29.65 | 29.85 | 29.85 | 366 |
| 04 Jun 2024 | 30.55 | 30.60 | 30.40 | 30.35 | 30.35 | 2,240 |
| 03 Jun 2024 | 29.80 | 30.55 | 29.80 | 30.55 | 30.55 | 117 |
| 02 Jun 2024 | 30.20 | 30.20 | 29.80 | 29.98 | 29.98 | 76 |
| 30 May 2024 | 30.25 | 30.25 | 30.00 | 30.13 | 30.13 | 356 |
| 29 May 2024 | 30.10 | 30.10 | 30.00 | 30.25 | 30.25 | 589 |
| 28 May 2024 | 31.25 | 31.25 | 30.20 | 30.60 | 30.60 | 623 |
| 27 May 2024 | 30.00 | 31.25 | 30.00 | 30.60 | 30.60 | 327 |
| 26 May 2024 | 30.50 | 30.80 | 30.50 | 30.98 | 30.98 | 126 |
| 23 May 2024 | 31.25 | 31.25 | 30.55 | 31.08 | 31.08 | 75 |
| 22 May 2024 | 30.80 | 31.30 | 30.70 | 31.25 | 31.25 | 739 |
| 21 May 2024 | 30.70 | 31.15 | 30.70 | 30.75 | 30.75 | 281 |
| 20 May 2024 | 31.00 | 31.50 | 30.90 | 31.35 | 31.35 | 1,704 |
| 19 May 2024 | 31.25 | 31.45 | 31.20 | 31.20 | 31.20 | 382 |
| 16 May 2024 | 31.00 | 31.40 | 30.90 | 31.25 | 31.25 | 173 |
| 15 May 2024 | 30.50 | 31.50 | 30.50 | 31.35 | 31.35 | 251 |
| 14 May 2024 | 31.65 | 31.65 | 31.10 | 31.15 | 31.15 | 1,442 |
| 13 May 2024 | 31.20 | 31.70 | 31.20 | 31.58 | 31.58 | 422 |
| 12 May 2024 | 32.00 | 32.00 | 31.25 | 31.78 | 31.78 | 733 |
| 09 May 2024 | 32.05 | 32.10 | 31.40 | 31.42 | 31.42 | 1,523 |
| 08 May 2024 | 32.25 | 32.25 | 32.00 | 32.03 | 32.03 | 146 |
| 07 May 2024 | 32.50 | 32.50 | 31.70 | 32.03 | 32.03 | 20,377 |
| 06 May 2024 | 32.25 | 32.45 | 31.90 | 31.90 | 31.90 | 444 |
| 05 May 2024 | 32.95 | 33.00 | 32.20 | 32.28 | 32.28 | 690 |
| 02 May 2024 | 32.60 | 32.75 | 32.20 | 32.40 | 32.40 | 16,706 |
| 01 May 2024 | 32.00 | 32.95 | 32.00 | 32.70 | 32.70 | 4,663 |
| 30 Apr 2024 | 33.25 | 33.25 | 31.80 | 32.75 | 32.75 | 747 |
| 29 Apr 2024 | 32.00 | 33.20 | 32.00 | 32.83 | 32.83 | 22,680 |
| 28 Apr 2024 | 31.35 | 31.90 | 31.35 | 31.68 | 31.68 | 16,505 |
| 25 Apr 2024 | 31.90 | 32.90 | 31.25 | 31.33 | 31.33 | 1,243 |
| 24 Apr 2024 | 31.40 | 31.95 | 31.20 | 31.30 | 31.30 | 310 |
| 23 Apr 2024 | 31.65 | 31.95 | 31.50 | 31.73 | 31.73 | 57 |
| 22 Apr 2024 | 31.95 | 32.45 | 31.75 | 31.90 | 31.90 | 1,451 |
| 21 Apr 2024 | 32.05 | 32.55 | 32.00 | 32.13 | 32.13 | 1,431 |
| 18 Apr 2024 | 32.05 | 32.55 | 32.00 | 32.08 | 32.08 | 1,384 |
| 17 Apr 2024 | 32.95 | 33.70 | 31.90 | 32.28 | 32.28 | 20,852 |
| 16 Apr 2024 | 33.75 | 33.75 | 32.60 | 32.70 | 32.70 | 10,249 |
| 15 Apr 2024 | 33.80 | 34.30 | 33.60 | 33.75 | 33.75 | 11,774 |
| 14 Apr 2024 | 34.55 | 37.00 | 33.80 | 34.00 | 34.00 | 62,477 |
| 04 Apr 2024 | 34.00 | 36.85 | 34.00 | 34.85 | 34.85 | 24,319 |
| 03 Apr 2024 | 32.50 | 34.20 | 32.50 | 33.50 | 33.50 | 7,937 |
| 02 Apr 2024 | 31.60 | 32.50 | 31.60 | 32.40 | 32.40 | 4,808 |
| 01 Apr 2024 | 31.70 | 31.95 | 31.60 | 31.92 | 31.92 | 1,246 |
| 31 Mar 2024 | 31.60 | 31.70 | 31.15 | 31.65 | 31.65 | 1,209 |
| 28 Mar 2024 | 31.50 | 31.50 | 31.10 | 31.13 | 31.13 | 145 |
| 27 Mar 2024 | 31.50 | 31.60 | 30.95 | 31.30 | 31.30 | 339 |
| 26 Mar 2024 | 31.60 | 31.60 | 31.00 | 31.15 | 31.15 | 3,508 |
| 25 Mar 2024 | 31.00 | 31.45 | 31.00 | 31.25 | 31.25 | 490 |
| 24 Mar 2024 | 31.70 | 31.70 | 31.45 | 31.45 | 31.45 | 662 |
| 21 Mar 2024 | 31.50 | 31.70 | 31.50 | 31.58 | 31.58 | 175 |
| 20 Mar 2024 | 31.60 | 31.70 | 31.45 | 31.53 | 31.53 | 203 |
| 19 Mar 2024 | 31.75 | 31.75 | 31.55 | 31.65 | 31.65 | 49 |
| 18 Mar 2024 | 31.75 | 31.75 | 31.40 | 31.53 | 31.53 | 277 |
| 17 Mar 2024 | 31.60 | 31.75 | 31.60 | 31.68 | 31.68 | 112 |
| 14 Mar 2024 | 31.75 | 31.75 | 31.55 | 31.60 | 31.60 | 27 |
| 13 Mar 2024 | 31.55 | 31.75 | 31.50 | 31.63 | 31.63 | 370 |
| 12 Mar 2024 | 31.35 | 31.75 | 31.35 | 31.53 | 31.53 | 280 |
| 11 Mar 2024 | 31.75 | 31.75 | 31.35 | 31.50 | 31.50 | 704 |
| 10 Mar 2024 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 1,761 |
| 07 Mar 2024 | 31.85 | 31.85 | 31.40 | 31.65 | 31.65 | 149 |
| 06 Mar 2024 | 31.65 | 31.65 | 31.40 | 31.50 | 31.50 | 244 |
| 05 Mar 2024 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 6 |
| 04 Mar 2024 | 31.65 | 31.65 | 31.40 | 31.53 | 31.53 | 465 |
| 03 Mar 2024 | 32.05 | 32.05 | 31.50 | 31.70 | 31.70 | 214 |
| 29 Feb 2024 | 31.85 | 31.95 | 31.50 | 31.50 | 31.50 | 1,684 |
| 28 Feb 2024 | 31.80 | 31.90 | 31.30 | 31.85 | 31.85 | 1,257 |
| 27 Feb 2024 | 32.10 | 32.10 | 31.45 | 31.95 | 31.95 | 2,459 |
| 26 Feb 2024 | 31.75 | 31.90 | 31.60 | 31.58 | 31.58 | 1,848 |
| 25 Feb 2024 | 31.60 | 32.10 | 31.50 | 31.75 | 31.75 | 1,900 |
| 21 Feb 2024 | 31.80 | 32.00 | 31.60 | 31.60 | 31.60 | 1,640 |
| 20 Feb 2024 | 31.70 | 31.75 | 31.50 | 31.70 | 31.70 | 7,511 |
| 19 Feb 2024 | 31.65 | 31.70 | 31.65 | 31.65 | 31.65 | 737 |
| 18 Feb 2024 | 31.65 | 31.65 | 31.30 | 31.65 | 31.65 | 2,146 |
| 15 Feb 2024 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | 4,159 |
| 14 Feb 2024 | 31.50 | 31.55 | 31.50 | 31.50 | 31.50 | 625 |
| 13 Feb 2024 | 31.50 | 31.65 | 31.15 | 31.50 | 31.50 | 1,400 |
| 12 Feb 2024 | 31.10 | 31.20 | 31.00 | 31.15 | 31.15 | 625 |
| 11 Feb 2024 | 31.40 | 31.40 | 31.10 | 31.20 | 31.20 | 434 |
| 08 Feb 2024 | 31.20 | 31.30 | 31.00 | 31.20 | 31.20 | 1,751 |
| 07 Feb 2024 | 31.65 | 31.65 | 31.05 | 31.28 | 31.28 | 3,389 |
| 06 Feb 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 17 |
| 05 Feb 2024 | 31.60 | 31.60 | 31.15 | 31.60 | 31.60 | 204 |
| 04 Feb 2024 | 31.15 | 31.55 | 31.00 | 31.55 | 31.55 | 2,191 |
| 01 Feb 2024 | 30.30 | 31.10 | 30.30 | 31.00 | 31.00 | 237 |
| 31 Jan 2024 | 31.25 | 31.50 | 30.80 | 30.80 | 30.80 | 3,657 |
| 30 Jan 2024 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | 6,475 |
| 29 Jan 2024 | 31.55 | 31.70 | 31.45 | 31.45 | 31.45 | 757 |
| 28 Jan 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 1,380 |
| 25 Jan 2024 | 31.20 | 31.35 | 30.90 | 31.35 | 31.35 | 448 |
| 24 Jan 2024 | 31.35 | 31.35 | 30.90 | 31.10 | 31.10 | 200 |
| 23 Jan 2024 | 31.05 | 31.05 | 30.70 | 31.05 | 31.05 | 446 |
| 22 Jan 2024 | 30.80 | 31.05 | 30.75 | 30.95 | 30.95 | 5,214 |
| 21 Jan 2024 | 30.90 | 31.80 | 30.70 | 30.75 | 30.75 | 1,671 |
| 18 Jan 2024 | - | - | - | - | - | - |
| *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.