Saudi - Delayed Quote SAR

Saudi Arabian Oil Company (2222.SR)

Compare
27.55 -0.45 (-1.61%)
At close: 2:59 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Nov 17, 2024 27.35 27.75 27.25 27.55 27.55 14,121,166
Nov 17, 2024 0.17 Dividend
Nov 14, 2024 27.95 28.05 27.90 28.00 27.83 19,926,226
Nov 13, 2024 28.00 28.05 27.90 27.90 27.73 26,043,736
Nov 12, 2024 28.05 28.05 27.85 28.05 27.88 17,268,952
Nov 11, 2024 28.05 28.15 27.90 28.05 27.88 21,552,417
Nov 10, 2024 28.05 28.20 27.95 28.05 27.88 18,968,085
Nov 7, 2024 27.65 28.10 27.65 28.00 27.83 38,332,150
Nov 6, 2024 27.55 27.55 27.35 27.55 27.39 16,718,090
Nov 5, 2024 27.45 27.55 27.30 27.55 27.39 20,287,674
Nov 4, 2024 27.15 27.55 27.10 27.50 27.34 23,073,759
Nov 3, 2024 27.00 27.15 27.00 27.10 26.94 7,098,588
Oct 31, 2024 27.05 27.05 26.95 27.00 26.84 9,312,084
Oct 30, 2024 27.00 27.05 26.95 27.05 26.89 7,589,139
Oct 29, 2024 27.00 27.05 26.95 27.00 26.84 7,824,235
Oct 28, 2024 27.05 27.10 27.00 27.00 26.84 7,441,263
Oct 27, 2024 27.05 27.15 27.05 27.05 26.89 5,330,461
Oct 24, 2024 26.95 27.05 26.95 27.05 26.89 6,429,624
Oct 23, 2024 27.00 27.05 26.95 26.95 26.79 8,935,819
Oct 22, 2024 27.10 27.10 27.00 27.00 26.84 7,100,886
Oct 21, 2024 27.05 27.15 27.00 27.10 26.94 9,184,998
Oct 20, 2024 27.05 27.10 27.00 27.05 26.89 4,179,441
Oct 17, 2024 27.15 27.15 27.00 27.00 26.84 10,051,908
Oct 16, 2024 27.05 27.20 27.00 27.10 26.94 18,008,306
Oct 15, 2024 27.20 27.20 27.00 27.15 26.99 16,370,270
Oct 14, 2024 27.20 27.25 27.10 27.20 27.04 10,521,596
Oct 13, 2024 27.05 27.25 27.05 27.20 27.04 6,610,299
Oct 10, 2024 27.00 27.10 26.95 27.05 26.89 10,151,521
Oct 9, 2024 27.00 27.05 26.95 26.95 26.79 11,460,938
Oct 8, 2024 27.00 27.05 26.90 27.05 26.89 10,505,170
Oct 7, 2024 27.00 27.10 26.90 26.95 26.79 23,967,789
Oct 6, 2024 27.15 27.20 26.90 27.00 26.84 18,425,894
Oct 3, 2024 27.20 27.20 27.00 27.05 26.89 16,742,996
Oct 2, 2024 27.20 27.20 27.20 27.20 27.04 -
Oct 1, 2024 27.10 27.20 27.10 27.20 27.04 10,098,086
Sep 30, 2024 27.30 27.30 27.10 27.10 26.94 16,156,912
Sep 29, 2024 27.60 27.60 27.20 27.25 27.09 11,539,293
Sep 26, 2024 27.75 27.75 27.55 27.60 27.44 8,365,226
Sep 25, 2024 27.60 27.75 27.50 27.75 27.58 10,780,703
Sep 24, 2024 27.50 27.60 27.45 27.55 27.39 8,761,561
Sep 22, 2024 27.40 27.55 27.30 27.45 27.29 5,693,077
Sep 19, 2024 27.20 27.40 27.15 27.40 27.24 14,363,877
Sep 18, 2024 27.20 27.25 27.10 27.10 26.94 7,676,936
Sep 17, 2024 27.25 27.30 27.15 27.20 27.04 9,236,632
Sep 16, 2024 27.25 27.30 27.15 27.25 27.09 8,882,105
Sep 15, 2024 27.20 27.30 27.15 27.20 27.04 7,807,891
Sep 12, 2024 27.15 27.25 27.05 27.10 26.94 9,048,831
Sep 11, 2024 27.20 27.25 27.00 27.00 26.84 15,127,401
Sep 10, 2024 27.30 27.35 27.20 27.20 27.04 10,842,342
Sep 9, 2024 27.35 27.40 27.25 27.25 27.09 9,740,656
Sep 8, 2024 27.50 27.55 27.30 27.30 27.14 11,390,315
Sep 5, 2024 27.70 27.75 27.55 27.55 27.39 11,180,896
Sep 4, 2024 27.80 27.80 27.65 27.65 27.49 12,833,496
Sep 3, 2024 27.95 28.00 27.80 27.90 27.73 10,065,207
Sep 2, 2024 27.90 28.05 27.75 27.90 27.73 28,864,585
Sep 1, 2024 28.00 28.00 27.80 27.85 27.68 7,897,357
Aug 29, 2024 27.75 27.95 27.70 27.95 27.78 74,726,722
Aug 28, 2024 27.80 27.85 27.65 27.75 27.58 15,561,397
Aug 27, 2024 27.95 28.05 27.85 27.85 27.68 18,005,073
Aug 26, 2024 27.85 28.00 27.80 27.95 27.78 14,857,870
Aug 25, 2024 27.75 27.85 27.70 27.85 27.68 8,706,710
Aug 22, 2024 27.75 27.80 27.60 27.65 27.49 13,558,913
Aug 21, 2024 0.17 Dividend
Aug 21, 2024 27.95 27.95 27.70 27.75 27.58 19,372,387
Aug 20, 2024 28.35 28.35 28.10 28.20 27.87 14,134,031
Aug 19, 2024 28.30 28.35 28.20 28.35 28.01 13,651,532
Aug 18, 2024 28.20 28.35 28.20 28.30 27.96 9,824,102
Aug 15, 2024 28.20 28.25 28.15 28.20 27.87 12,476,935
Aug 14, 2024 28.20 28.35 28.15 28.15 27.82 14,448,655
Aug 13, 2024 28.00 28.20 27.95 28.20 27.87 14,572,319
Aug 12, 2024 28.00 28.05 27.85 27.95 27.62 20,835,997
Aug 11, 2024 28.00 28.00 27.85 27.95 27.62 12,398,587
Aug 8, 2024 27.85 28.00 27.70 27.75 27.42 17,357,744
Aug 7, 2024 27.45 27.75 27.35 27.75 27.42 18,086,752
Aug 6, 2024 27.10 27.50 27.05 27.20 26.88 25,157,030
Aug 5, 2024 27.15 27.15 26.80 26.80 26.48 35,547,837
Aug 4, 2024 27.30 27.35 26.90 27.15 26.83 17,797,392
Aug 1, 2024 27.65 27.75 27.45 27.50 27.17 17,299,251
Jul 31, 2024 27.70 27.75 27.55 27.60 27.27 14,093,700
Jul 30, 2024 27.95 28.00 27.60 27.65 27.32 14,937,713
Jul 29, 2024 28.25 28.25 27.90 27.90 27.57 17,789,061
Jul 28, 2024 28.05 28.25 28.05 28.20 27.87 5,016,173
Jul 25, 2024 28.05 28.10 28.00 28.00 27.67 22,235,750
Jul 24, 2024 28.10 28.15 28.00 28.00 27.67 9,145,155
Jul 23, 2024 28.40 28.45 28.10 28.10 27.77 15,305,405
Jul 22, 2024 28.50 28.55 28.35 28.40 28.06 9,813,803
Jul 21, 2024 28.40 28.60 28.35 28.50 28.16 7,924,443
Jul 18, 2024 28.45 28.60 28.35 28.45 28.11 14,552,209
Jul 17, 2024 28.25 28.75 28.25 28.35 28.01 19,264,538
Jul 16, 2024 28.15 28.25 28.10 28.25 27.92 19,813,530
Jul 15, 2024 28.15 28.20 28.05 28.10 27.77 13,355,106
Jul 14, 2024 28.15 28.25 28.10 28.10 27.77 11,825,264
Jul 11, 2024 28.10 28.20 28.05 28.15 27.82 14,399,366
Jul 10, 2024 28.15 28.15 28.00 28.10 27.77 18,194,817
Jul 9, 2024 28.20 28.25 28.05 28.15 27.82 11,185,511
Jul 8, 2024 28.15 28.25 28.10 28.25 27.92 11,709,463
Jul 7, 2024 28.25 28.30 28.10 28.15 27.82 7,220,793
Jul 4, 2024 27.95 28.20 27.90 28.20 27.87 13,351,001
Jul 3, 2024 28.15 28.15 27.85 27.85 27.52 12,319,500
Jul 2, 2024 28.15 28.30 28.00 28.05 27.72 20,459,402
Jul 1, 2024 28.00 28.30 27.95 28.00 27.67 27,611,872
Jun 30, 2024 27.70 27.70 27.70 27.70 27.37 -
Jun 27, 2024 27.70 27.90 27.70 27.70 27.37 16,542,271
Jun 26, 2024 27.70 27.80 27.60 27.70 27.37 13,093,431
Jun 25, 2024 27.95 28.00 27.65 27.65 27.32 18,849,482
Jun 24, 2024 28.05 28.10 27.85 28.00 27.67 18,950,131
Jun 23, 2024 28.10 28.20 28.00 28.10 27.77 11,073,861
Jun 13, 2024 28.25 28.25 27.70 27.70 27.37 42,390,044
Jun 12, 2024 28.30 28.35 28.20 28.30 27.96 116,323,177
Jun 11, 2024 28.40 28.50 28.20 28.20 27.87 112,909,661
Jun 10, 2024 28.75 28.80 28.30 28.35 28.01 77,118,526
Jun 9, 2024 27.95 29.05 27.90 28.60 28.26 656,283,074
Jun 6, 2024 28.30 28.65 28.25 28.30 27.96 12,813,303
Jun 5, 2024 28.40 28.40 28.10 28.20 27.87 17,379,225
Jun 4, 2024 28.90 28.95 28.20 28.20 27.87 13,966,119
Jun 3, 2024 28.60 29.00 28.50 28.90 28.56 15,880,634
Jun 2, 2024 29.05 29.05 29.05 29.05 28.71 -
May 30, 2024 29.05 29.05 29.05 29.05 28.71 -
May 29, 2024 29.30 29.40 29.05 29.05 28.71 6,575,159
May 28, 2024 29.55 29.60 29.25 29.25 28.90 6,318,494
May 27, 2024 29.50 29.70 29.45 29.50 29.15 6,216,785
May 26, 2024 29.95 29.95 29.25 29.45 29.10 10,048,718
May 23, 2024 30.00 30.05 29.95 29.95 29.60 10,312,525
May 22, 2024 29.95 30.05 29.90 30.05 29.69 13,327,969
May 21, 2024 29.90 29.95 29.85 29.95 29.60 7,672,447
May 20, 2024 29.85 30.00 29.75 29.90 29.55 11,365,375
May 19, 2024 29.75 29.75 29.75 29.75 29.40 -
May 16, 2024 29.40 29.80 29.30 29.75 29.40 12,022,949
May 15, 2024 0.17 Dividend
May 15, 2024 29.55 29.55 29.20 29.30 28.95 8,871,583
May 14, 2024 30.00 30.05 29.80 29.80 29.28 14,990,072
May 13, 2024 30.00 30.05 29.95 29.95 29.43 10,656,503
May 12, 2024 30.00 30.00 29.90 29.95 29.43 3,742,149
May 9, 2024 29.95 30.00 29.85 29.85 29.33 9,827,019
May 8, 2024 30.00 30.05 29.90 29.95 29.43 12,565,895
May 7, 2024 30.00 30.25 29.85 29.95 29.43 22,174,344
May 6, 2024 30.00 30.00 29.90 29.95 29.43 6,314,792
May 5, 2024 30.00 30.05 29.90 30.00 29.48 4,981,602
May 2, 2024 30.05 30.10 29.90 29.95 29.43 9,544,445
May 1, 2024 30.10 30.10 29.95 30.05 29.53 9,443,813
Apr 30, 2024 30.10 30.15 30.00 30.10 29.58 9,002,900
Apr 29, 2024 30.15 30.25 30.05 30.10 29.58 14,024,922
Apr 28, 2024 30.10 30.10 30.10 30.10 29.58 -
Apr 25, 2024 30.05 30.20 30.00 30.10 29.58 9,004,561
Apr 24, 2024 30.10 30.20 30.00 30.10 29.58 9,461,809
Apr 23, 2024 30.20 30.30 30.00 30.10 29.58 6,951,340
Apr 22, 2024 30.10 30.30 30.00 30.15 29.63 12,033,500
Apr 21, 2024 30.00 30.20 29.90 30.05 29.53 8,988,623
Apr 18, 2024 30.00 30.05 29.85 29.90 29.38 7,985,988
Apr 17, 2024 30.05 30.15 29.90 29.95 29.43 16,440,263
Apr 16, 2024 30.40 30.45 29.80 29.90 29.38 24,539,116
Apr 15, 2024 30.65 30.80 30.30 30.30 29.77 16,717,457
Apr 14, 2024 30.30 30.30 30.30 30.30 29.77 -
Apr 4, 2024 30.60 30.65 30.20 30.30 29.77 20,947,930
Apr 3, 2024 30.70 30.70 30.30 30.45 29.92 22,460,020
Apr 2, 2024 30.75 30.80 30.50 30.60 30.07 15,956,370
Apr 1, 2024 30.85 31.05 30.70 30.75 30.22 8,746,188
Mar 31, 2024 30.80 30.95 30.75 30.85 30.31 5,753,150
Mar 28, 2024 30.95 30.95 30.75 30.75 30.22 14,858,014
Mar 27, 2024 30.90 31.00 30.80 30.80 30.26 9,873,178
Mar 26, 2024 30.90 31.05 30.80 30.85 30.31 11,663,894
Mar 25, 2024 31.20 31.20 30.85 30.85 30.31 10,517,017
Mar 24, 2024 31.25 31.30 31.05 31.20 30.66 7,391,076
Mar 21, 2024 31.25 31.30 31.15 31.20 30.66 8,714,425
Mar 20, 2024 31.40 31.45 31.20 31.20 30.66 9,692,133
Mar 19, 2024 31.10 31.40 31.05 31.40 30.85 9,657,336
Mar 18, 2024 31.20 31.20 31.00 31.10 30.56 7,729,020
Mar 17, 2024 31.30 31.35 31.10 31.15 30.61 4,824,836
Mar 14, 2024 0.17 Dividend
Mar 14, 2024 31.70 31.75 31.20 31.25 30.71 21,219,052
Mar 13, 2024 32.05 32.25 31.80 32.05 31.33 11,826,137
Mar 12, 2024 32.00 32.10 31.90 32.05 31.33 5,521,581
Mar 11, 2024 32.20 32.20 31.75 31.90 31.18 9,842,342
Mar 10, 2024 32.10 32.65 32.05 32.20 31.48 16,067,368
Mar 7, 2024 31.70 31.80 31.35 31.75 31.04 8,148,176
Mar 6, 2024 31.60 31.75 31.40 31.70 30.99 10,397,647
Mar 5, 2024 31.20 31.20 31.20 31.20 30.50 -
Mar 4, 2024 31.55 31.60 31.10 31.20 30.50 12,502,459
Mar 3, 2024 31.70 31.80 31.50 31.55 30.84 5,610,229
Feb 29, 2024 31.90 31.90 31.70 31.70 30.99 6,418,785
Feb 28, 2024 31.90 31.95 31.70 31.90 31.18 4,593,928
Feb 27, 2024 31.80 31.95 31.65 31.95 31.23 5,686,447
Feb 26, 2024 31.85 32.00 31.70 31.80 31.08 7,498,271
Feb 25, 2024 32.00 32.10 31.85 31.95 31.23 3,965,313
Feb 21, 2024 31.60 32.15 31.55 32.00 31.28 19,596,113
Feb 20, 2024 31.95 32.00 31.55 31.65 30.94 10,781,599
Feb 19, 2024 31.90 32.00 31.80 31.95 31.23 12,043,315
Feb 18, 2024 31.90 32.10 31.85 31.95 31.23 8,742,507
Feb 15, 2024 31.95 32.30 31.80 31.95 31.23 22,239,458
Feb 14, 2024 31.75 32.15 31.60 31.95 31.23 22,818,423
Feb 13, 2024 30.95 31.80 30.95 31.75 31.04 32,885,941
Feb 12, 2024 30.45 31.00 30.35 30.90 30.20 12,173,609
Feb 11, 2024 30.70 30.90 30.35 30.45 29.76 12,831,893
Feb 8, 2024 31.30 31.30 30.90 31.05 30.35 11,743,893
Feb 7, 2024 31.30 31.30 30.90 31.05 30.35 11,743,893
Feb 6, 2024 30.80 31.35 30.70 31.35 30.64 17,214,251
Feb 5, 2024 31.00 31.00 30.60 30.80 30.11 12,869,589
Feb 4, 2024 31.00 31.00 30.85 30.95 30.25 8,308,324
Feb 1, 2024 30.60 31.00 30.55 31.00 30.30 18,080,487
Jan 31, 2024 31.30 31.35 30.60 30.60 29.91 20,684,022
Jan 30, 2024 31.30 31.50 31.25 31.30 30.60 13,729,576
Jan 29, 2024 31.40 31.55 31.15 31.25 30.55 18,653,657
Jan 28, 2024 31.65 31.70 31.35 31.40 30.69 12,645,751
Jan 25, 2024 31.70 31.85 31.50 31.55 30.84 16,870,115
Jan 24, 2024 31.65 31.90 31.55 31.70 30.99 13,884,658
Jan 23, 2024 31.70 31.80 31.45 31.65 30.94 15,684,453
Jan 22, 2024 32.00 32.00 32.00 32.00 31.28 -
Jan 21, 2024 32.05 32.25 31.90 32.00 31.28 11,123,947
Jan 18, 2024 31.85 32.15 31.65 31.90 31.18 19,204,881
Jan 17, 2024 32.10 32.10 31.75 31.75 31.04 25,236,179
Jan 16, 2024 32.40 32.60 31.90 31.95 31.23 29,225,270
Jan 15, 2024 32.85 32.90 32.40 32.40 31.67 22,399,590
Jan 14, 2024 32.85 33.00 32.80 32.85 32.11 6,180,792
Jan 11, 2024 32.90 33.05 32.80 32.85 32.11 13,864,987
Jan 10, 2024 33.25 33.30 32.90 32.90 32.16 21,196,971
Jan 9, 2024 33.45 33.75 33.20 33.25 32.50 26,821,380
Jan 8, 2024 33.25 33.65 33.20 33.45 32.70 24,260,161
Jan 7, 2024 33.00 33.35 33.00 33.25 32.50 16,715,247
Jan 4, 2024 33.00 33.15 32.90 33.05 32.31 15,268,369
Jan 3, 2024 33.05 33.10 32.90 32.95 32.21 16,763,963
Jan 2, 2024 33.05 33.25 32.95 33.05 32.31 23,618,273
Jan 1, 2024 33.00 33.15 32.90 33.05 32.31 12,123,324
Dec 31, 2023 33.05 33.10 32.90 33.00 32.26 10,776,909
Dec 28, 2023 33.15 33.25 32.95 33.05 32.31 12,720,450
Dec 27, 2023 33.10 33.25 33.00 33.15 32.40 14,815,683
Dec 26, 2023 33.05 33.10 32.90 33.05 32.31 14,598,967
Dec 25, 2023 33.00 33.10 32.85 33.10 32.35 15,869,070
Dec 24, 2023 32.95 33.10 32.85 33.00 32.26 12,165,552
Dec 21, 2023 33.00 33.10 32.80 33.00 32.26 11,240,688
Dec 20, 2023 33.00 33.25 32.95 33.10 32.35 13,324,412
Dec 19, 2023 33.00 33.25 32.95 33.05 32.31 19,479,366
Dec 18, 2023 32.85 33.10 32.80 33.10 32.35 16,433,411
Dec 17, 2023 32.90 33.05 32.75 32.90 32.16 11,331,794
Dec 14, 2023 32.80 33.00 32.70 32.90 32.16 20,313,022
Dec 13, 2023 32.95 32.95 32.70 32.80 32.06 12,674,333
Dec 12, 2023 33.00 33.05 32.80 32.95 32.21 10,069,164
Dec 11, 2023 33.00 33.10 32.80 33.05 32.31 13,793,898
Dec 10, 2023 33.00 33.20 32.90 32.95 32.21 9,726,697
Dec 7, 2023 32.95 33.15 32.85 33.05 32.31 10,535,748
Dec 6, 2023 33.05 33.20 32.95 33.00 32.26 10,200,836
Dec 5, 2023 33.20 33.25 32.95 33.05 32.31 13,334,665
Dec 4, 2023 33.25 33.30 33.15 33.20 32.45 10,703,463
Dec 3, 2023 33.25 33.35 33.15 33.35 32.60 9,157,522
Nov 30, 2023 33.25 33.40 33.15 33.20 32.45 19,718,993
Nov 29, 2023 33.30 33.35 33.15 33.30 32.55 7,984,602
Nov 28, 2023 33.25 33.35 33.10 33.25 32.50 12,473,534
Nov 27, 2023 33.35 33.40 33.20 33.25 32.50 12,504,081
Nov 26, 2023 33.35 33.45 33.25 33.40 32.65 8,775,067
Nov 23, 2023 33.40 33.50 33.25 33.45 32.70 9,985,773
Nov 22, 2023 33.40 33.50 33.25 33.45 32.70 9,985,773
Nov 21, 2023 33.45 33.55 33.25 33.45 32.70 17,930,019
Nov 20, 2023 33.70 33.70 33.45 33.45 32.70 14,500,168
Nov 19, 2023 33.60 33.80 33.50 33.75 32.99 9,204,722

Related Tickers