Saudi - Delayed Quote SAR

Saudi Arabian Refineries Company (2030.SR)

Compare
69.10
+0.40
+(0.58%)
At close: March 3 at 3:18:38 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202568.7069.5068.5069.1069.1038,507
Mar 2, 202570.1070.3068.5068.7068.7043,292
Feb 27, 202570.5070.8070.0070.1070.1053,511
Feb 26, 202571.0071.3070.0070.8070.8044,337
Feb 25, 202571.4071.4070.6071.0071.0074,512
Feb 24, 202572.3072.3071.2071.4071.4046,432
Feb 20, 202572.2072.5071.9072.3072.3050,065
Feb 19, 202573.6073.6073.6073.6073.60-
Feb 18, 202573.5074.2073.1073.6073.6076,498
Feb 17, 202573.4075.0072.9073.6073.60283,085
Feb 16, 202572.4073.6072.4073.4073.4088,652
Feb 13, 202572.1072.9071.7072.9072.9083,104
Feb 12, 202572.8072.8072.1072.5072.5043,163
Feb 11, 202573.3073.6072.6072.9072.9054,738
Feb 10, 202573.1073.9073.0073.2073.2093,199
Feb 9, 202573.5073.9073.0073.1073.1080,598
Feb 6, 202572.5074.0072.3073.5073.50172,492
Feb 5, 202572.2072.6072.0072.3072.3043,775
Feb 4, 202571.6072.5071.6072.2072.2088,496
Feb 3, 202573.3073.3072.5072.5072.5055,466
Feb 2, 202573.3073.5072.9073.4073.4025,497
Jan 30, 202573.0073.6073.0073.3073.3037,849
Jan 29, 202573.6073.9073.1073.2073.2065,019
Jan 28, 202573.8074.2073.7073.7073.7075,700
Jan 27, 202574.0074.5073.6073.7073.7083,720
Jan 26, 202574.2074.6074.1074.1074.1070,698
Jan 23, 202575.4075.4074.1074.1074.10118,091
Jan 22, 202573.2075.5073.2075.0075.00484,394
Jan 21, 202573.0073.3072.6073.0073.0083,801
Jan 20, 202573.3073.3072.7073.0073.0081,340
Jan 19, 202573.1074.1073.1073.3073.30134,717
Jan 16, 202572.4073.1072.1073.0073.00123,650
Jan 15, 202571.8072.4071.8072.2072.2072,146
Jan 14, 202572.2072.2071.7071.9071.9059,142
Jan 13, 202572.3072.6071.9072.0072.0040,795
Jan 12, 202571.8072.4071.7072.1072.1033,776
Jan 9, 202572.5072.5072.5072.5072.50-
Jan 8, 202572.4072.8072.1072.5072.5044,305
Jan 7, 202572.6073.4072.4072.4072.4045,493
Jan 6, 202571.9073.0071.8072.8072.8068,005
Jan 5, 202572.2072.5071.1071.9071.9058,547
Jan 2, 202573.2073.8072.0072.3072.3055,730
Jan 1, 202572.1073.2072.1073.2073.2082,145
Dec 31, 202471.6073.0071.6072.1072.1080,953
Dec 30, 202470.4071.6070.4071.6071.6046,119
Dec 29, 202471.0071.4070.1070.5070.5088,008
Dec 26, 202471.9071.9071.1071.1071.1018,837
Dec 25, 202471.0071.6070.7071.4071.4029,659
Dec 24, 202471.0071.6070.7070.8070.8041,100
Dec 23, 202472.0072.0071.0071.0071.0049,898
Dec 22, 202471.8072.3071.7071.9071.9034,469
Dec 19, 202472.5072.5071.7071.9071.9027,174
Dec 18, 202471.9072.5071.9072.5072.5017,173
Dec 17, 202472.6073.0072.5072.5072.5018,365
Dec 16, 202473.2073.3072.7072.7072.7027,455
Dec 15, 202473.0073.4073.0073.1073.1018,584
Dec 12, 202472.8073.4072.7073.2073.2034,261
Dec 11, 202473.9073.9072.8072.8072.8055,808
Dec 10, 202473.9073.9073.1073.4073.4059,554
Dec 9, 202474.0074.2073.5073.7073.7047,537
Dec 8, 202473.0074.0073.0073.8073.8033,859
Dec 5, 202473.0073.5072.9073.3073.3053,083
Dec 4, 202472.7073.2072.5073.0073.0070,226
Dec 3, 202472.7072.7072.1072.4072.4030,615
Dec 2, 202472.3073.0072.0072.2072.2055,415
Dec 1, 202472.0072.4071.5072.0072.0046,829
Nov 28, 202472.0072.4071.5072.0072.0046,829
Nov 27, 202472.1072.6071.9071.9071.9033,826
Nov 26, 202473.3073.8072.0072.0072.0066,529
Nov 25, 202474.0074.0073.5073.8073.8037,528
Nov 24, 202474.0074.9073.8073.8073.8051,848
Nov 21, 202475.0075.0073.8074.1074.1043,475
Nov 20, 202474.3074.9074.0074.4074.4019,024
Nov 19, 202473.8075.4073.8074.6074.6068,672
Nov 18, 202475.2075.2073.5073.9073.9034,914
Nov 17, 202473.9073.9073.9073.9073.90-
Nov 14, 202473.8074.3073.5073.9073.9031,676
Nov 13, 202474.9074.9073.6074.3074.3050,821
Nov 12, 202475.4075.4074.6074.6074.6032,693
Nov 11, 202475.6076.1074.1075.1075.1074,228
Nov 10, 202476.5077.3075.1076.4076.4077,368
Nov 7, 202477.0077.0076.1076.3076.3050,520
Nov 6, 202477.0077.2076.3076.7076.7085,983
Nov 5, 202477.5077.5075.8076.2076.2082,213
Nov 4, 202479.0079.0076.7077.5077.5097,314
Nov 3, 202476.7079.0076.7078.5078.50219,521
Oct 31, 202477.0077.3076.2077.3077.3084,456
Oct 30, 202477.0077.2076.5077.2077.2032,765
Oct 29, 202477.7077.7076.5077.0077.0043,522
Oct 28, 202476.9077.7076.7077.5077.5087,500
Oct 27, 202476.5077.6076.5076.8076.8090,068
Oct 24, 202477.0077.0076.0076.4076.4033,170
Oct 23, 202477.0077.1076.0076.6076.6061,709
Oct 22, 202477.6078.5076.9076.9076.90114,645
Oct 21, 202477.2078.0076.9077.6077.6058,466
Oct 20, 202476.3077.7076.3077.1077.1058,459
Oct 17, 202477.4078.0076.2076.3076.3084,579
Oct 16, 202478.6079.3077.3077.6077.60126,076
Oct 15, 202478.3079.9078.1078.8078.8085,032
Oct 14, 202480.1081.8078.0078.2078.20222,139
Oct 13, 202477.4080.5077.4080.0080.00225,464
Oct 10, 202475.8078.2075.8077.3077.3093,169
Oct 9, 202477.1077.5075.7076.0076.0078,617
Oct 8, 202478.6078.6076.0077.0077.0067,843
Oct 7, 202475.9079.3075.8077.6077.60146,247
Oct 6, 202477.6079.0075.6075.8075.80110,792
Oct 3, 202478.7081.4077.6077.6077.60171,983
Oct 2, 202481.6081.6081.6081.6081.60-
Oct 1, 202482.5084.2081.4081.6081.60295,253
Sep 30, 202480.6084.0079.4082.0082.00498,282
Sep 29, 202477.8082.5077.8080.5080.50520,894
Sep 26, 202476.3078.3076.3077.5077.50258,562
Sep 25, 202476.0076.4075.0076.3076.3090,624
Sep 24, 202475.1076.3075.1075.7075.7061,683
Sep 22, 202474.8075.6074.8075.0075.0028,339
Sep 19, 202475.0075.2074.6074.7074.7035,826
Sep 18, 202473.8075.5073.8074.5074.5075,307
Sep 17, 202473.8074.2073.4073.8073.8034,134
Sep 16, 202475.0075.0073.8074.0074.0045,286
Sep 15, 202475.2075.7074.7075.0075.0039,415
Sep 12, 202474.9075.7074.6075.1075.1037,404
Sep 11, 202476.0076.3074.6074.6074.6035,918
Sep 10, 202476.9077.2076.0076.0076.0050,514
Sep 9, 202475.0077.6074.9076.7076.70121,923
Sep 8, 202475.4075.4074.1075.1075.1031,025
Sep 5, 202477.0077.6075.6075.6075.6081,433
Sep 4, 202477.1077.2076.5077.0077.0057,163
Sep 3, 202477.3078.2077.2077.4077.4065,635
Sep 2, 202477.9078.3077.1077.6077.60114,121
Sep 1, 202476.8078.4076.8077.8077.80111,472
Aug 29, 202476.4077.4076.1076.7076.7056,981
Aug 28, 202476.4076.7076.0076.4076.4075,317
Aug 27, 202478.0079.9076.4076.4076.40331,114
Aug 26, 202477.6077.6075.9076.2076.2090,577
Aug 25, 202475.3077.3075.3077.2077.20206,495
Aug 22, 202474.4075.3074.1075.1075.10134,695
Aug 21, 202474.1075.1073.8074.2074.2097,978
Aug 20, 202473.8074.3073.5073.8073.8073,072
Aug 19, 202475.3075.3073.5073.8073.8088,580
Aug 18, 202473.7075.3073.7074.7074.7089,523
Aug 15, 202472.2073.8072.2073.4073.40111,038
Aug 14, 202471.1072.5071.1072.2072.2096,866
Aug 13, 202470.8071.4070.1071.0071.0066,520
Aug 12, 202471.8071.8070.6070.8070.8051,706
Aug 11, 202472.6072.7071.4071.7071.7053,294
Aug 8, 202473.8073.8070.6071.7071.7076,712
Aug 7, 202471.7073.9071.7073.8073.8077,401
Aug 6, 202470.4072.6070.4071.3071.30103,328
Aug 5, 202475.3075.3067.8070.2070.20185,036
Aug 4, 202475.5076.7075.0075.3075.3064,137
Aug 1, 202477.8077.8076.7077.0077.0041,664
Jul 31, 202478.0078.2077.2077.8077.8031,393
Jul 30, 202478.5078.5077.7078.1078.1029,601
Jul 29, 202479.2079.2078.0078.0078.0068,174
Jul 28, 202478.8079.6078.8079.0079.0059,662
Jul 25, 202479.6079.6078.6078.8078.8055,351
Jul 24, 202478.9080.5078.9079.6079.6094,758
Jul 23, 202480.1080.1078.7078.9078.9083,131
Jul 22, 202480.1080.9079.5080.1080.10111,997
Jul 21, 202479.3081.6079.0080.1080.10253,914
Jul 18, 202478.5079.7078.5079.3079.30164,496
Jul 17, 202478.0078.5077.0078.5078.5087,984
Jul 16, 202477.8078.0077.4077.5077.5052,416
Jul 15, 202478.0078.0077.0077.4077.4066,366
Jul 14, 202477.0078.5077.0077.7077.70130,187
Jul 11, 202476.9077.3076.5077.0077.0056,878
Jul 10, 202476.2076.9076.1076.8076.8048,466
Jul 9, 202476.4076.7075.9076.4076.4042,312
Jul 8, 202477.2077.2075.7076.1076.1055,136
Jul 7, 202476.1077.1075.8076.9076.9074,328
Jul 4, 202476.5076.5075.6075.9075.9045,097
Jul 3, 202477.6077.9076.1076.5076.5066,907
Jul 2, 202478.6078.8077.3077.4077.4069,857
Jul 1, 202476.9079.1076.7078.2078.20175,622
Jun 30, 202476.9076.9076.9076.9076.90-
Jun 27, 202477.5077.9076.3076.9076.9055,744
Jun 26, 202476.9077.9076.6077.5077.5039,891
Jun 25, 202476.2077.2075.8076.9076.9034,147
Jun 24, 202477.0077.0075.7076.0076.0029,044
Jun 23, 202477.5077.5075.6076.0076.0038,839
Jun 13, 202477.7077.8076.5077.0077.0050,240
Jun 12, 202478.0078.5077.0077.8077.8034,025
Jun 11, 202478.7079.1077.9078.2078.2066,416
Jun 10, 202477.4078.9077.0078.3078.3091,646
Jun 9, 202476.4077.3076.0076.8076.8039,309
Jun 6, 202476.6077.2075.0075.8075.8043,524
Jun 5, 202476.8077.4075.2076.7076.7064,217
Jun 4, 202479.3079.3076.8076.8076.8072,648
Jun 3, 202477.7079.5077.7079.2079.2054,627
Jun 2, 202479.7079.7079.7079.7079.70-
May 30, 202479.7079.7079.7079.7079.70-
May 29, 202480.8080.9079.0079.7079.70115,887
May 28, 202481.7081.9080.7080.8080.8047,990
May 27, 202482.5082.6081.5082.4082.4030,623
May 26, 202481.6082.5080.9082.1082.1040,071
May 23, 202482.6082.9081.4081.6081.6050,565
May 22, 202483.2083.2082.0082.6082.6030,984
May 21, 202483.2083.4082.8083.0083.0049,809
May 20, 202483.3083.8082.8083.2083.2045,378
May 19, 202484.3084.3084.3084.3084.30-
May 16, 202483.6085.5083.6084.3084.3065,910
May 15, 202484.0084.6083.2084.2084.2070,572
May 14, 202485.3085.3084.1084.7084.7061,986
May 13, 202485.0085.4084.0085.3085.3064,562
May 12, 202485.1086.0084.8085.1085.1046,193
May 9, 202487.1087.2084.8085.0085.00112,926
May 8, 202484.2087.1084.2086.6086.60312,098
May 7, 202485.2085.2084.1084.1084.1066,159
May 6, 202484.8085.4084.5084.6084.6043,530
May 5, 202484.6085.3084.5084.8084.8049,295
May 2, 202485.7085.7084.5084.6084.6057,697
May 1, 202486.0086.1085.1085.6085.6061,674
Apr 30, 202485.5086.3084.8086.0086.0081,461
Apr 29, 202484.4085.2084.0085.2085.2067,623
Apr 28, 202483.8083.8083.8083.8083.80-
Apr 25, 202484.4085.0082.6083.8083.80112,588
Apr 24, 202486.1086.2084.2084.6084.60114,595
Apr 23, 202487.3087.3086.0086.0086.0063,822
Apr 22, 202488.0088.0086.0086.9086.90102,652
Apr 21, 202487.7089.3087.3087.6087.60164,857
Apr 18, 202486.7087.6086.2087.3087.30113,636
Apr 17, 202486.0086.8085.8086.7086.70102,379
Apr 16, 202488.6088.8086.0086.3086.30145,867
Apr 15, 202487.0088.9086.9088.3088.30170,680
Apr 4, 202486.3088.2086.2087.7087.70167,489
Apr 3, 202485.1086.6084.6086.2086.20112,812
Apr 2, 202486.1086.1084.4085.1085.10101,089
Apr 1, 202486.8087.2085.0086.1086.10101,663
Mar 31, 202487.0087.0085.5086.7086.7080,502
Mar 28, 202490.2090.6085.8087.5087.50265,631
Mar 27, 202489.0090.0088.0090.0090.00153,949
Mar 26, 202492.8092.8088.7089.0089.00307,943
Mar 25, 202492.1092.9091.0092.7092.70129,461
Mar 24, 202493.5093.5091.6092.1092.10125,137
Mar 21, 202494.7095.3092.6093.5093.50276,582
Mar 20, 202493.8097.0093.8094.7094.70454,228
Mar 19, 202494.8096.0093.8094.0094.00369,249
Mar 18, 202498.5098.5093.8094.8094.80771,385
Mar 17, 202494.2098.4094.2097.9097.901,445,659
Mar 14, 202492.4094.2092.0093.7093.70801,073
Mar 13, 202491.0092.3090.9091.9091.90175,717
Mar 12, 202490.7091.5090.5090.9090.90104,531
Mar 11, 202492.4092.5090.7090.9090.90111,325
Mar 10, 202491.5092.5090.6091.7091.70212,463
Mar 7, 202491.8092.3091.2091.5091.50103,857
Mar 6, 202492.1093.0091.5092.2092.20152,193
Mar 5, 202490.4090.4090.4090.4090.40-
Mar 4, 202491.9092.0090.1090.4090.40195,798
Mar 3, 202492.8093.2091.6091.8091.80132,291

Related Tickers

4141.SR Al-Omran Industrial Trading Company
36.10
-0.82%
 
1212.SR Astra Industrial Group Company
182.00
-2.15%
 
4110.SR Batic Investments and Logistics Company
3.0800
+0.98%
 
2120.SR Saudi Advanced Industries Company
34.90
+0.87%
 
2084.SR Miahona Company Limited
23.78
-0.50%