Saudi - Delayed Quote SAR

Savola Group Company (2050.SR)

Compare
36.95
-0.30
(-0.81%)
As of 10:33:24 AM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202537.2037.2036.9036.9536.95129,907
Jan 19, 202537.8037.8037.1537.2537.25510,621
Jan 16, 202537.5038.0037.4037.5537.55517,440
Jan 15, 202537.4037.9537.1537.5037.50800,809
Jan 14, 202538.0538.0537.2537.3537.351,547,823
Jan 13, 202538.0038.5037.9538.2038.201,145,726
Jan 12, 202537.9038.4537.3537.9537.95786,521
Jan 9, 202538.4038.4038.4038.4038.40-
Jan 8, 202537.5039.0537.1038.4038.402,010,700
Jan 7, 202536.5037.6036.4037.6037.601,069,266
Jan 6, 202536.7537.2036.0037.0037.002,447,288
Jan 5, 202535.9037.9035.6036.7536.752,993,902
Jan 2, 202536.1036.2535.3035.6035.601,717,353
Jan 1, 202536.9036.9035.5036.0036.001,393,366
Dec 31, 202435.6037.2035.4036.7036.702,049,060
Dec 30, 202436.0536.2035.6035.7535.751,218,696
Dec 29, 202436.0536.5035.4536.0536.054,011,896
Dec 26, 202436.0036.6535.4036.0036.001,313,070
Dec 25, 202437.1037.2035.6535.9035.902,037,046
Dec 24, 202437.8039.0036.9537.0037.002,565,794
Dec 23, 202438.4539.0036.5037.4537.454,739,044
Dec 22, 202438.0540.6036.8537.7037.708,681,252
Dec 19, 202435.0036.9534.0036.9536.9514,430,428
Dec 18, 202433.6033.6033.6033.6033.604,945,119
Dec 17, 2024 0.2646:1 Stock Splits
Dec 17, 202430.5530.5530.5530.5530.551,330,811
Dec 16, 202427.7827.7827.7827.7827.78-
Dec 15, 202427.7827.7827.7827.7827.78-
Dec 12, 202427.5728.1027.5127.7827.783,345,275
Dec 11, 202427.8428.1627.3527.4127.411,616,171
Dec 10, 202427.7328.1627.3027.6827.68904,087
Dec 9, 202427.7328.3727.5127.7327.73965,521
Dec 8, 202426.8227.6826.8227.5727.57960,144
Dec 5, 202426.7727.0326.5926.8226.82624,842
Dec 4, 202427.0327.2526.7426.7426.74833,547
Dec 3, 202427.1927.4626.8226.8726.871,766,876
Dec 2, 202426.5527.8426.4226.9326.933,104,784
Dec 1, 202425.8026.3825.7825.9525.951,315,121
Nov 28, 202425.8026.3825.7825.9525.951,315,121
Nov 27, 202425.7625.9725.2425.7425.74826,833
Nov 26, 202425.9126.2325.5925.7625.76440,327
Nov 25, 202425.6926.0425.3325.9125.912,133,988
Nov 24, 202426.1926.3225.7625.7625.76314,544
Nov 21, 202426.2726.2725.8725.9725.97720,732
Nov 20, 202426.1426.4426.0226.3226.32562,686
Nov 19, 202426.1226.7226.0226.0226.02635,704
Nov 18, 202426.1726.3826.0426.1226.12490,788
Nov 17, 202426.4426.4426.4426.4426.44-
Nov 14, 202426.8727.0926.2726.4426.442,196,854
Nov 13, 202427.5727.9427.0327.3027.30905,738
Nov 12, 202427.6227.9427.5727.5727.57692,073
Nov 11, 202427.6828.1026.3427.7827.781,910,010
Nov 10, 202428.2128.2127.4127.4127.41304,672
Nov 7, 202427.5728.2627.4127.5727.571,545,338
Nov 6, 202427.4627.5727.4627.5727.57607,922
Nov 5, 202427.3027.4627.0927.4127.41266,498
Nov 4, 202427.5727.5726.7427.4627.46757,800
Nov 3, 202427.4627.6227.4127.4127.41302,772
Oct 31, 202427.5127.8927.4127.6227.62750,328
Oct 30, 202427.8427.9427.3527.3527.35721,365
Oct 29, 202427.8427.8927.2527.8427.841,402,277
Oct 28, 202428.4228.6927.7827.8427.841,421,773
Oct 27, 202428.4829.0728.2628.3728.37775,807
Oct 24, 202428.5328.6427.9428.4828.482,290,147
Oct 23, 202428.8528.9628.4228.4828.48581,500
Oct 22, 202429.2329.3328.7528.9128.91847,687
Oct 21, 202429.3929.7129.0729.2329.231,090,875
Oct 20, 202429.0129.6629.0129.0129.01887,066
Oct 17, 202429.5529.6629.0129.0129.01879,574
Oct 16, 202429.1729.7128.6929.5529.551,151,524
Oct 15, 202428.8029.1728.4829.1729.171,637,285
Oct 14, 202428.4828.8028.1028.8028.80977,952
Oct 13, 202428.5328.9128.3728.4828.48520,497
Oct 10, 202428.2128.9628.1028.4828.481,445,521
Oct 9, 202428.1628.2627.7828.1028.101,853,794
Oct 8, 202428.3728.5928.0528.3728.371,174,330
Oct 7, 202428.5928.6427.8928.3728.371,227,470
Oct 6, 202428.4829.1227.7828.5928.591,524,852
Oct 3, 202428.2628.6427.8428.4828.481,820,875
Oct 2, 202429.0129.0129.0129.0129.01-
Oct 1, 202428.9129.0128.3229.0129.012,128,509
Sep 30, 202429.9829.9828.6428.9128.914,054,171
Sep 29, 202430.5130.7829.8730.0330.033,306,029
Sep 26, 202430.8330.9930.4630.8930.893,780,944
Sep 25, 202431.0531.3230.4631.3231.321,259,588
Sep 24, 202431.3731.7430.5131.0531.053,394,854
Sep 22, 202430.6231.2130.6230.6230.62539,552
Sep 19, 202430.1930.8930.0830.8930.891,564,478
Sep 18, 202430.1930.4629.9829.9829.984,092,531
Sep 17, 202430.3030.5730.0330.5730.57599,536
Sep 16, 202430.9430.9930.1930.3030.302,359,942
Sep 15, 202430.7831.2630.7330.9930.99842,306
Sep 12, 202430.1930.6229.9830.6230.621,262,904
Sep 11, 202430.1930.4129.8730.1930.19853,354
Sep 10, 202429.9830.5729.9830.4130.411,121,453
Sep 9, 202430.4130.8929.9829.9829.98953,873
Sep 8, 202431.1032.0130.2430.3530.351,232,928
Sep 5, 202431.3732.0630.9430.9430.944,650,712
Sep 4, 202431.1531.5330.3531.2631.264,105,042
Sep 3, 202429.5031.9629.5031.4831.488,853,698
Sep 2, 202428.4829.6027.7829.5029.503,080,500
Sep 1, 202428.4828.6428.1628.4228.42947,675
Aug 29, 202428.8529.1228.0528.4828.483,487,245
Aug 28, 202428.4229.2828.4228.9128.913,731,872
Aug 27, 202427.8429.2827.8428.3728.375,386,723
Aug 26, 202430.9930.9926.6627.4127.418,442,716
Aug 25, 202427.1728.8327.1728.8328.833,242,635
Aug 22, 202427.0427.4526.6327.1427.141,845,132
Aug 21, 202426.9827.2626.6327.0127.012,126,810
Aug 20, 202426.2927.2625.8826.9826.981,926,624
Aug 19, 202425.8226.7925.7226.0126.012,248,371
Aug 18, 202425.7226.1325.6326.0126.012,084,379
Aug 15, 202425.8526.0425.4425.6325.632,291,053
Aug 14, 202426.2626.2625.4425.8525.854,412,164
Aug 13, 202426.5426.6025.9426.0426.041,607,289
Aug 12, 202426.7327.4526.4526.5426.542,008,011
Aug 11, 202426.2927.6126.2626.7026.702,494,717
Aug 8, 202425.1026.5425.0725.9825.982,296,672
Aug 7, 202425.7925.7925.0025.1325.132,047,414
Aug 6, 202426.7327.2024.0026.0126.014,893,908
Aug 5, 202427.0127.5826.4826.6726.671,587,169
Aug 4, 202426.9227.7926.9227.7927.791,023,319
Aug 1, 202429.0529.3627.6128.3028.301,102,932
Jul 31, 202428.4828.7427.9828.6428.64956,159
Jul 30, 202429.4929.6128.4828.5528.55574,080
Jul 29, 202429.1129.5829.0829.4929.49709,944
Jul 28, 202429.0829.3328.9229.2129.21261,896
Jul 25, 202429.6529.6529.0229.0829.08471,246
Jul 24, 202430.1830.1829.4329.7429.74545,232
Jul 23, 202430.1230.2729.8030.2130.21322,538
Jul 22, 202430.6530.9630.0830.2130.21481,992
Jul 21, 202430.4330.7430.0530.6530.65359,614
Jul 18, 202429.7430.6829.3630.6830.681,203,094
Jul 17, 202429.3629.7729.2729.7429.74749,982
Jul 16, 202429.1829.3628.8629.3329.33622,132
Jul 15, 202429.1129.3328.7429.1829.18544,385
Jul 14, 202429.2429.2428.7429.1829.18162,026
Jul 11, 202428.9229.1428.6729.0229.02615,309
Jul 10, 202428.2028.9228.2028.9228.92641,691
Jul 9, 202428.8328.9928.2028.3028.30694,581
Jul 8, 202428.6128.9228.6128.8628.86321,700
Jul 7, 202428.9229.2428.6128.7028.70201,526
Jul 4, 202428.6128.9928.2328.9628.96739,039
Jul 3, 202428.2728.5527.8928.5528.55597,224
Jul 2, 202429.2129.2128.2328.2328.23589,667
Jul 1, 202428.6429.2128.6429.2129.21621,461
Jun 30, 202429.3329.3329.3329.3329.33-
Jun 27, 202427.8929.3327.6129.3329.331,215,368
Jun 26, 202428.3928.5227.7927.8927.89760,645
Jun 25, 202427.3228.4826.8528.3928.39962,305
Jun 24, 202427.6127.6126.6727.1427.141,643,909
Jun 23, 202427.0428.1426.8527.4827.48574,501
Jun 13, 202427.6127.7026.8226.8526.851,533,296
Jun 12, 202428.4228.5827.7027.7627.76923,702
Jun 11, 202427.8629.0827.6728.5528.551,422,443
Jun 10, 202428.6128.6127.7327.8927.89886,536
Jun 9, 202426.2928.9926.2928.1428.141,804,630
Jun 6, 202426.6026.8226.2926.3526.35790,441
Jun 5, 202426.9527.1026.0426.6326.631,180,279
Jun 4, 202427.7627.7926.8926.8926.891,472,898
Jun 3, 202427.2628.0827.0727.9827.981,922,903
Jun 2, 202427.2927.2927.2927.2927.29-
May 30, 202427.2927.2927.2927.2927.29-
May 29, 202427.1727.4826.7027.2927.291,034,130
May 28, 202427.7027.7927.0127.1727.17636,685
May 27, 202427.6427.9827.1427.7627.76868,583
May 26, 202428.0528.3327.3927.6727.67513,853
May 23, 202428.7028.8028.1428.2028.20430,505
May 22, 202428.2029.3028.2028.7028.701,305,035
May 21, 202428.4528.7427.8628.2328.231,808,882
May 20, 202428.9929.0228.2028.5528.551,005,959
May 19, 202428.5228.5228.5228.5228.52-
May 16, 202428.9929.6127.9228.5228.521,541,372
May 15, 202428.6729.3028.4828.8328.83611,562
May 14, 202429.7129.7128.3628.7428.741,476,741
May 13, 202430.4330.6229.6829.7129.711,068,133
May 12, 202430.9631.1230.5630.5630.56469,742
May 9, 202432.3832.6930.9330.9630.961,481,604
May 8, 202431.1232.4430.3032.4432.442,111,065
May 7, 202431.7531.7531.1531.5031.50420,676
May 6, 202431.1831.7531.1831.7531.75708,941
May 5, 202431.3731.4331.0931.3131.31225,254
May 2, 202431.3131.5031.2131.3131.31449,037
May 1, 202431.5031.5030.8431.3131.31982,454
Apr 30, 202432.0032.0031.2831.6831.68857,355
Apr 29, 202432.5032.6330.9931.6831.681,469,052
Apr 28, 202432.0032.0032.0032.0032.00-
Apr 25, 202431.5632.3831.5032.0032.00764,122
Apr 24, 202432.2532.5031.5631.5631.56837,484
Apr 23, 202432.0632.7531.7532.2532.251,145,636
Apr 22, 202432.4432.8832.0032.1232.121,064,899
Apr 21, 202432.5632.5631.8732.5632.56437,628
Apr 18, 202432.3132.6932.0032.1932.19745,734
Apr 17, 202432.3132.7531.6232.3132.31841,875
Apr 16, 202432.9433.1331.6232.3832.381,139,074
Apr 15, 202432.6333.5732.6332.9432.94896,669
Apr 14, 202432.9432.9432.9432.9432.94-
Apr 4, 202433.1933.9432.5632.9432.94744,145
Apr 3, 202434.5134.5133.1933.3833.38856,510
Apr 2, 202435.1435.3233.8834.5134.51640,625
Apr 1, 202435.3935.4534.7635.2635.26837,534
Mar 31, 202435.4535.4534.3835.3235.32853,572
Mar 28, 202434.7035.4534.1935.4535.451,377,562
Mar 27, 202433.8834.7033.6334.5134.51792,349
Mar 26, 202434.5135.2633.8834.5134.511,048,927
Mar 25, 202433.5734.7633.5034.3234.32720,775
Mar 24, 202435.3935.4533.3833.8833.88603,220
Mar 21, 202435.5136.0134.7634.7634.761,041,578
Mar 20, 202435.7635.8934.5735.8335.831,300,314
Mar 19, 202436.3336.3335.3935.8935.891,942,059
Mar 18, 202434.5736.3334.1936.2036.202,284,324
Mar 17, 202434.8835.1434.1334.5734.571,496,275
Mar 14, 202434.2635.0134.0734.8834.883,335,144
Mar 13, 202433.3834.9533.3834.2634.263,178,527
Mar 12, 202432.1233.6932.1233.3833.381,735,571
Mar 11, 202432.6932.7532.1232.3832.38759,660
Mar 10, 202432.8833.3832.4432.6932.69638,883
Mar 7, 202433.1933.7632.8832.9432.941,022,526
Mar 6, 202433.5034.2633.1933.1933.191,050,258
Mar 5, 202433.8833.8833.8833.8833.88-
Mar 4, 202434.5735.1433.7633.8833.881,809,525
Mar 3, 202433.4434.7633.3233.9433.941,924,718
Feb 29, 202433.3834.0132.9433.2533.252,973,576
Feb 28, 202433.6333.6332.6333.1333.132,199,625
Feb 27, 202433.6334.1333.2533.3833.382,074,129
Feb 26, 202435.2635.2633.1933.6333.632,574,786
Feb 25, 202435.7635.7634.3834.8234.822,481,290
Feb 21, 202436.0836.5235.4536.1436.142,973,698
Feb 20, 202435.5136.2035.2035.9535.952,279,002
Feb 19, 202434.5736.0834.3235.4535.453,681,658
Feb 18, 202433.6935.0133.6934.5734.573,985,825
Feb 15, 202433.3833.8833.0033.6333.635,647,467
Feb 14, 202430.6233.5030.4933.2533.256,636,784
Feb 13, 202430.6831.5630.6530.7430.742,693,675
Feb 12, 202430.3030.8129.6130.7830.782,636,003
Feb 11, 202430.7431.2130.4930.7430.742,006,574
Feb 8, 202430.9631.8727.6728.9628.9613,823,803
Feb 7, 202430.9631.8727.6728.9628.9613,823,803
Feb 6, 202430.7130.7429.7730.1230.121,819,682
Feb 5, 202429.7430.9929.5830.6830.683,263,470
Feb 4, 202429.4929.8729.1429.6829.681,646,395
Feb 1, 202427.9229.2727.9229.2429.241,877,130
Jan 31, 202427.7329.0527.7328.2028.202,049,419
Jan 30, 202429.4329.4627.8928.0528.051,514,617
Jan 29, 202429.4929.7729.2429.5529.551,135,207
Jan 28, 202428.0529.6127.7929.4929.491,180,416
Jan 25, 202428.4828.5527.8327.9527.95792,233
Jan 24, 202428.5528.9628.3628.4828.48804,503
Jan 23, 202428.6429.0228.4828.5828.58789,979
Jan 22, 202428.3928.3928.3928.3928.39-
Jan 21, 202429.1129.3328.3628.3928.39625,253

Related Tickers

2280.SR Almarai Company
57.10
-0.35%
 
6010.SR The National Agricultural Development Company
25.60
-0.58%
 
2270.SR Saudia Dairy & Foodstuff Company
335.80
+0.60%
 
9622.SR Shmoh Almadi Co.
22.00
+0.64%
 
2281.SR Tanmiah Food Company
117.40
+0.86%
 
2284.SR Modern Mills for Food Products
43.00
-1.04%
 
2283.SR The First Milling Company
61.50
-0.81%
 
LFVN LifeVantage Corporation
25.31
+0.04%
 
MAMA Mama's Creations, Inc.
7.80
+1.83%