Saudi - Delayed Quote SAR

Electrical Industries Company (1303.SR)

Compare
7.49
+0.08
+(1.08%)
At close: January 15 at 3:19:41 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.417.497.397.497.492,868,991
Jan 14, 20257.417.517.367.417.413,497,344
Jan 13, 20257.497.627.357.367.364,751,769
Jan 12, 20257.337.497.337.477.472,032,473
Jan 9, 20257.487.487.487.487.48-
Jan 8, 20257.547.727.487.487.487,755,056
Jan 7, 20257.327.557.247.547.546,232,359
Jan 6, 20257.427.507.327.327.325,921,658
Jan 5, 20257.337.547.257.417.416,974,697
Jan 2, 20257.277.457.267.327.324,593,731
Jan 1, 20257.257.317.217.267.261,830,076
Dec 31, 20247.217.307.207.247.243,717,361
Dec 30, 20247.277.317.197.217.212,369,518
Dec 29, 20247.247.297.217.257.254,742,750
Dec 26, 20247.207.257.187.197.191,825,938
Dec 25, 20247.247.267.177.207.202,807,432
Dec 24, 20247.307.357.187.247.243,274,550
Dec 23, 20247.387.477.237.297.296,354,573
Dec 22, 20247.357.537.347.357.353,174,938
Dec 19, 20247.437.527.317.347.345,095,658
Dec 18, 20247.567.567.337.497.494,102,611
Dec 17, 20247.767.767.517.567.563,659,138
Dec 16, 20247.797.857.707.777.772,426,314
Dec 15, 20247.827.957.797.807.802,118,216
Dec 12, 20247.627.907.627.807.804,480,323
Dec 11, 20247.727.857.607.627.623,999,507
Dec 10, 20247.917.967.667.707.703,912,752
Dec 9, 20248.008.107.907.907.905,014,571
Dec 8, 20247.928.037.897.977.974,678,153
Dec 5, 20247.908.047.817.877.877,456,995
Dec 4, 20247.887.977.747.847.844,999,200
Dec 3, 20247.487.967.397.887.889,483,813
Dec 2, 20247.107.507.037.427.4214,897,925
Dec 1, 20247.287.366.987.087.086,810,125
Nov 28, 20247.287.366.987.087.086,810,125
Nov 27, 20247.487.547.237.327.324,695,543
Nov 26, 20247.617.637.457.467.463,704,100
Nov 25, 20247.857.867.557.577.574,150,239
Nov 24, 20247.887.927.847.867.861,387,511
Nov 21, 20248.068.087.817.887.885,227,593
Nov 20, 20248.138.268.038.068.062,825,359
Nov 19, 20248.018.147.988.098.093,933,399
Nov 18, 20248.078.077.947.997.993,054,132
Nov 17, 20247.967.967.967.967.96-
Nov 14, 20248.118.217.967.967.964,749,980
Nov 13, 20248.318.348.078.118.114,385,225
Nov 12, 20248.408.468.288.318.312,678,298
Nov 11, 20248.398.428.208.408.403,728,993
Nov 10, 20248.598.608.368.398.392,651,651
Nov 7, 20248.558.708.538.598.593,391,649
Nov 6, 20248.398.608.368.548.545,319,938
Nov 5, 20248.088.407.968.398.397,694,833
Nov 4, 20247.808.107.808.098.097,771,244
Nov 3, 20247.978.057.767.767.764,892,361
Oct 31, 20247.597.987.527.977.9712,592,891
Oct 30, 20247.787.897.497.567.569,181,650
Oct 29, 20247.777.777.537.587.583,124,190
Oct 28, 20247.687.807.687.737.733,128,007
Oct 27, 20247.657.757.627.677.671,913,435
Oct 24, 20247.507.687.397.607.602,906,219
Oct 23, 20247.587.587.387.507.508,822,620
Oct 22, 20247.527.627.507.557.552,268,558
Oct 21, 20247.547.667.497.547.542,967,218
Oct 20, 20247.557.697.527.547.541,917,556
Oct 17, 20247.587.607.517.557.552,918,026
Oct 16, 20247.637.687.567.587.582,806,911
Oct 15, 20247.787.857.637.637.634,283,347
Oct 14, 20247.707.867.647.777.774,491,267
Oct 13, 20247.697.787.597.687.682,583,032
Oct 10, 20247.317.697.317.597.599,368,899
Oct 9, 20247.357.517.267.307.308,805,536
Oct 8, 20247.007.366.997.317.316,985,844
Oct 7, 20246.957.056.927.007.003,793,853
Oct 6, 20247.127.176.916.956.953,833,782
Oct 3, 20247.097.227.097.177.173,265,711
Oct 2, 20247.227.227.227.227.22-
Oct 1, 20247.117.247.117.227.222,579,612
Sep 30, 20247.217.287.137.167.163,236,289
Sep 29, 20247.277.357.127.207.204,566,251
Sep 26, 20247.107.307.077.277.276,117,694
Sep 25, 20247.077.157.057.127.123,368,912
Sep 24, 20247.047.137.007.077.075,094,252
Sep 22, 20246.857.066.847.047.047,432,043
Sep 19, 20246.746.896.696.826.8220,873,527
Sep 18, 20246.706.806.626.666.664,950,237
Sep 17, 20246.476.706.446.706.704,473,397
Sep 16, 20246.606.606.476.476.472,204,037
Sep 15, 20246.666.666.566.596.592,700,763
Sep 12, 20246.586.676.536.586.582,713,265
Sep 11, 20246.636.666.506.576.573,174,348
Sep 10, 20246.706.726.616.636.632,635,876
Sep 9, 20246.716.846.636.636.633,778,257
Sep 8, 20246.736.746.596.706.703,653,304
Sep 5, 20246.906.946.706.746.744,928,631
Sep 4, 20246.706.996.596.816.819,176,939
Sep 3, 20247.187.296.816.846.8418,163,544
Sep 2, 20246.556.896.526.896.8915,102,378
Sep 1, 20246.416.516.386.516.516,581,556
Aug 29, 20246.416.486.306.366.367,822,284
Aug 28, 20246.256.346.166.346.345,894,104
Aug 27, 20246.356.366.186.226.227,229,729
Aug 26, 20246.396.566.346.356.3510,835,558
Aug 25, 20246.356.426.336.396.394,371,904
Aug 22, 20246.426.426.326.356.356,112,348
Aug 21, 20246.606.606.416.436.436,541,677
Aug 20, 20246.606.686.546.566.564,956,818
Aug 19, 20246.736.736.586.596.595,750,359
Aug 18, 20246.626.816.606.696.694,792,390
Aug 15, 20246.606.756.596.636.6312,066,535
Aug 14, 20246.356.496.346.436.433,823,484
Aug 13, 20246.306.376.286.316.312,613,069
Aug 12, 20246.266.366.196.306.305,291,512
Aug 11, 2024 0.10 Dividend
Aug 11, 20246.346.476.206.266.265,874,140
Aug 8, 20246.306.376.106.346.246,429,099
Aug 7, 20246.256.526.166.426.329,252,639
Aug 6, 20246.286.346.106.126.028,649,156
Aug 5, 20246.066.195.806.085.9813,024,100
Aug 4, 20246.656.706.206.306.207,872,191
Aug 1, 20246.766.806.716.806.693,030,157
Jul 31, 20246.806.826.676.806.696,423,176
Jul 30, 20246.796.896.756.786.675,123,981
Jul 29, 20246.766.946.736.746.639,174,912
Jul 28, 20246.916.966.726.786.6710,709,306
Jul 25, 20246.727.206.726.926.8133,853,196
Jul 24, 20246.366.656.316.626.5215,318,305
Jul 23, 20246.116.396.116.366.2614,155,815
Jul 22, 20246.056.165.926.136.0313,044,026
Jul 21, 20246.316.315.966.005.9114,490,449
Jul 18, 20246.326.386.256.356.254,087,098
Jul 17, 20246.406.426.246.346.244,683,554
Jul 16, 20246.216.396.206.356.255,862,548
Jul 15, 20246.256.256.126.206.106,332,251
Jul 14, 20246.446.446.256.266.164,294,583
Jul 11, 20246.396.516.356.426.324,428,920
Jul 10, 20246.386.446.316.336.233,941,521
Jul 9, 20246.506.556.386.386.285,618,763
Jul 8, 20246.406.586.326.456.355,290,065
Jul 7, 20246.646.766.506.526.424,096,970
Jul 4, 20246.506.806.466.646.5412,773,930
Jul 3, 20246.286.506.276.496.396,888,840
Jul 2, 20246.266.316.156.266.165,410,359
Jul 1, 20246.236.336.206.266.166,133,207
Jun 30, 20246.356.356.356.356.25-
Jun 27, 20246.336.586.296.356.258,187,348
Jun 26, 20246.336.416.206.336.235,299,739
Jun 25, 20246.076.455.966.356.2510,208,312
Jun 24, 20245.786.125.726.065.9611,332,956
Jun 23, 20245.885.995.705.785.693,432,978
Jun 13, 20245.775.955.735.885.796,050,877
Jun 12, 20246.006.035.725.755.668,017,162
Jun 11, 20245.706.095.696.035.9317,068,000
Jun 10, 20245.375.615.365.585.498,869,814
Jun 9, 20245.245.385.235.365.283,773,686
Jun 6, 20245.405.405.225.225.147,125,356
Jun 5, 20245.345.435.315.405.316,159,338
Jun 4, 20245.445.685.305.305.2212,905,389
Jun 3, 20245.425.505.365.445.356,940,888
Jun 2, 20245.415.415.415.415.32-
May 30, 20245.415.415.415.415.32-
May 29, 20245.395.525.305.415.328,781,723
May 28, 20245.505.515.315.395.308,019,422
May 27, 20245.585.735.405.515.4210,040,463
May 26, 20245.895.905.605.605.514,032,104
May 23, 20245.906.005.835.905.813,478,308
May 22, 20245.945.995.815.915.824,922,316
May 21, 20245.976.035.945.955.864,555,324
May 20, 20246.006.085.935.975.884,868,645
May 19, 20245.975.975.975.975.88-
May 16, 20246.226.335.895.975.8810,324,267
May 15, 20245.926.335.896.206.1022,828,023
May 14, 20245.906.005.855.895.808,514,026
May 13, 20245.856.105.795.895.8014,469,188
May 12, 20245.875.995.725.795.708,189,307
May 9, 20245.926.005.835.865.779,341,794
May 8, 20245.805.955.705.915.8211,939,475
May 7, 20245.495.705.365.705.6113,638,448
May 6, 20245.215.485.205.435.3413,117,146
May 5, 20245.225.255.055.215.138,378,194
May 2, 20245.135.435.125.225.1421,086,850
May 1, 20244.755.084.724.944.8620,488,856
Apr 30, 20244.674.764.664.754.688,873,582
Apr 29, 20244.554.674.524.664.597,036,090
Apr 28, 20244.594.594.594.594.52-
Apr 25, 20244.564.654.454.594.527,067,259
Apr 24, 20244.544.724.414.524.4511,569,974
Apr 23, 20244.474.624.434.504.437,923,554
Apr 22, 20244.484.494.414.454.383,092,550
Apr 21, 20244.454.484.384.454.383,145,323
Apr 18, 20244.504.514.384.404.335,517,402
Apr 17, 20244.594.624.454.484.415,439,362
Apr 16, 20244.754.814.524.564.499,722,302
Apr 15, 20244.514.754.474.724.6510,758,761
Apr 4, 20244.434.574.434.494.425,565,792
Apr 3, 20244.394.454.314.434.363,355,501
Apr 2, 20244.464.484.374.394.322,670,420
Apr 1, 2024 0.08 Dividend
Apr 1, 20244.334.484.264.454.383,729,367
Mar 31, 20244.454.524.404.404.262,317,275
Mar 28, 20244.624.644.444.444.305,284,825
Mar 27, 20244.604.704.544.604.457,886,185
Mar 26, 20244.464.614.454.504.356,572,140
Mar 25, 20244.504.544.454.454.314,271,352
Mar 24, 20244.534.574.434.484.334,165,388
Mar 21, 20244.584.634.534.544.395,255,039
Mar 20, 20244.514.664.514.574.424,568,349
Mar 19, 20244.584.594.464.504.356,100,121
Mar 18, 20244.684.694.544.574.427,281,064
Mar 17, 20244.704.794.654.674.526,360,982
Mar 14, 20244.804.954.684.704.5511,941,796
Mar 13, 20244.654.844.534.804.6415,477,245
Mar 12, 20244.945.054.574.614.4619,393,436
Mar 11, 20245.055.054.764.884.7212,469,856
Mar 10, 20244.905.224.805.004.8424,973,341
Mar 7, 20244.374.784.374.754.6020,073,064
Mar 6, 20244.254.404.234.374.2310,332,927
Mar 5, 20244.034.034.034.033.90-
Mar 4, 20244.184.234.014.033.905,580,743
Mar 3, 20244.204.214.114.174.034,313,085
Feb 29, 20244.014.213.994.214.079,897,690
Feb 28, 20244.044.053.964.013.885,162,417
Feb 27, 20243.934.103.883.993.868,847,385
Feb 26, 20244.144.153.913.913.786,122,700
Feb 25, 20244.204.264.114.144.015,320,659
Feb 21, 20244.174.284.134.194.056,693,365
Feb 20, 20244.344.344.164.174.038,703,117
Feb 19, 20244.004.374.004.304.1615,185,098
Feb 18, 20243.964.053.943.983.854,105,576
Feb 15, 20243.984.083.893.963.837,360,221
Feb 14, 20243.804.003.743.963.839,696,141
Feb 13, 20243.733.913.723.793.6711,921,866
Feb 12, 20243.583.733.583.693.578,592,882
Feb 11, 20243.543.643.513.583.467,651,369
Feb 8, 20243.563.583.453.483.375,798,729
Feb 7, 20243.563.583.453.483.375,798,729
Feb 6, 20243.443.543.423.533.426,491,495
Feb 5, 20243.373.493.343.413.306,167,094
Feb 4, 20243.283.383.273.353.243,409,776
Feb 1, 20243.233.293.203.283.172,634,777
Jan 31, 20243.273.303.233.253.144,452,097
Jan 30, 20243.293.343.243.273.164,680,108
Jan 29, 20243.353.363.273.293.182,458,984
Jan 28, 20243.353.383.323.353.242,438,625
Jan 25, 20243.403.403.333.353.242,344,365
Jan 24, 20243.363.393.323.393.283,042,690
Jan 23, 20243.343.373.293.333.222,731,263
Jan 22, 20243.343.343.343.343.23-
Jan 21, 20243.383.403.313.343.233,966,311
Jan 18, 20243.583.583.303.383.279,533,730
Jan 17, 20243.443.593.443.513.407,919,030
Jan 16, 20243.463.483.433.463.352,160,275
Jan 15, 20243.453.503.443.453.343,230,357

Related Tickers

2370.SR Middle East Specialized Cables Company
43.40
+0.70%
 
4142.SR Riyadh Cables Group Company
146.00
-3.05%
 
MVST Microvast Holdings, Inc.
2.0600
+0.49%
 
VRT Vertiv Holdings Co
132.00
+2.37%