Saudi - Delayed Quote SAR

Power and Water Utility Company for Jubail and Yanbu (2083.SR)

41.05

-1.15

(-2.73%)

At close: June 12 at 3:19:38 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	41.55	41.75	40.65	41.05	41.05	275,228
Jun 11, 2025	40.90	42.20	40.75	42.20	42.20	371,545
Jun 4, 2025	40.05	40.90	40.05	40.75	40.75	197,494
Jun 3, 2025	40.00	40.40	39.95	39.95	39.95	156,217
Jun 2, 2025	39.75	40.25	39.50	40.00	40.00	168,956
Jun 1, 2025	40.35	40.40	39.55	39.65	39.65	97,101
May 29, 2025	40.20	40.45	39.85	40.45	40.45	173,365
May 28, 2025	39.70	40.25	39.50	40.05	40.05	271,960
May 27, 2025	40.50	40.50	39.50	39.70	39.70	272,080
May 26, 2025	40.75	41.05	39.90	40.55	40.55	201,688
May 25, 2025	41.35	41.35	40.60	40.80	40.80	129,312
May 22, 2025	41.35	41.35	40.95	41.35	41.35	210,679
May 21, 2025	42.05	42.35	41.30	41.35	41.35	598,507
May 20, 2025	41.85	42.25	41.80	42.25	42.25	308,657
May 19, 2025	42.05	42.40	41.65	41.65	41.65	519,417
May 18, 2025	42.20	42.20	42.20	42.20	42.20	-
May 15, 2025	42.60	42.60	42.00	42.20	42.20	372,161
May 14, 2025	42.35	42.80	42.00	42.70	42.70	480,600
May 13, 2025	42.45	42.75	42.25	42.25	42.25	387,272
May 12, 2025	42.35	42.85	41.90	42.30	42.30	569,472
May 11, 2025	41.75	42.15	41.75	42.10	42.10	279,771
May 8, 2025	44.15	44.70	41.50	41.70	41.70	2,302,203
May 7, 2025	41.55	41.90	40.70	41.90	41.90	294,731
May 6, 2025	42.10	42.15	41.40	41.80	41.80	330,913
May 5, 2025	42.70	42.70	41.80	42.10	42.10	355,332
May 4, 2025	43.00	43.55	42.60	42.90	42.90	186,695
May 1, 2025	43.65	43.95	43.20	43.20	43.20	156,227
Apr 30, 2025	45.45	45.45	43.80	43.80	43.80	527,546
Apr 29, 2025	46.35	46.50	45.20	45.50	45.50	195,968
Apr 28, 2025	46.25	46.40	45.70	46.35	46.35	242,420
Apr 27, 2025	46.90	47.00	46.15	46.20	46.20	119,396
Apr 24, 2025	46.05	46.85	45.55	46.85	46.85	480,091
Apr 23, 2025	45.00	46.00	45.00	46.00	46.00	297,863
Apr 22, 2025	44.00	45.00	43.85	44.90	44.90	398,698
Apr 21, 2025	44.05	44.30	43.95	44.05	44.05	170,944
Apr 20, 2025	43.90	44.45	43.90	44.05	44.05	108,606
Apr 17, 2025	43.80	43.80	43.80	43.80	43.80	-
Apr 16, 2025	44.20	44.40	43.60	43.80	43.80	200,477
Apr 15, 2025	44.45	44.70	43.80	44.20	44.20	389,469
Apr 14, 2025	44.55	45.30	43.80	44.35	44.35	395,438
Apr 13, 2025	43.95	44.60	43.95	44.55	44.55	178,162
Apr 10, 2025	43.30	44.00	42.75	43.75	43.75	492,054
Apr 9, 2025	42.75	43.10	41.75	42.05	42.05	344,444
Apr 8, 2025	42.10	43.80	42.10	42.75	42.75	524,323
Apr 7, 2025	42.00	42.90	40.60	41.65	41.65	583,764
Apr 6, 2025	42.10	44.50	42.10	43.10	43.10	418,551
Apr 3, 2025	45.50	46.85	45.00	46.50	46.50	357,497
Mar 27, 2025	44.70	45.90	44.45	45.90	45.90	240,220
Mar 26, 2025	43.40	44.80	43.30	44.65	44.65	435,645
Mar 25, 2025	43.60	43.65	42.90	43.45	43.45	196,614
Mar 24, 2025	42.60	43.60	42.00	43.60	43.60	438,172
Mar 23, 2025	43.50	44.00	42.30	42.50	42.50	327,372
Mar 20, 2025	43.50	43.50	43.50	43.50	43.50	-
Mar 19, 2025	45.05	45.05	43.20	43.50	43.50	662,546
Mar 18, 2025	45.90	46.10	44.75	45.10	45.10	464,207
Mar 17, 2025	47.00	47.20	45.80	45.80	45.80	268,577
Mar 16, 2025	45.65	46.90	45.65	46.90	46.90	232,969
Mar 13, 2025	45.80	45.95	45.00	45.40	45.40	331,067
Mar 12, 2025	45.60	45.95	44.90	45.15	45.15	294,684
Mar 11, 2025	46.20	46.20	44.35	45.55	45.55	804,343
Mar 10, 2025	48.20	48.20	46.05	46.35	46.35	287,981
Mar 9, 2025	48.30	48.50	47.05	48.20	48.20	229,165
Mar 6, 2025	48.50	48.95	47.55	48.30	48.30	891,339
Mar 5, 2025	49.35	50.30	48.10	48.50	48.50	698,761
Mar 4, 2025	46.30	49.75	44.75	49.40	49.40	2,458,141
Mar 3, 2025	47.00	47.00	43.80	46.30	46.30	3,283,742
Mar 2, 2025	48.80	49.40	48.45	48.65	48.65	422,739
Feb 27, 2025	49.20	50.90	48.80	48.80	48.80	9,541,881
Feb 26, 2025	49.10	49.50	48.40	49.20	49.20	615,003
Feb 25, 2025	48.50	49.15	47.60	49.10	49.10	424,563
Feb 24, 2025	49.00	49.45	48.30	48.50	48.50	321,319
Feb 20, 2025	48.60	49.20	48.45	48.90	48.90	647,193
Feb 19, 2025	48.75	48.75	48.75	48.75	48.75	-
Feb 18, 2025	49.10	49.25	48.60	48.75	48.75	391,158
Feb 17, 2025	50.10	50.10	49.05	49.10	49.10	535,414
Feb 16, 2025	49.65	50.80	49.50	50.10	50.10	1,045,614
Feb 13, 2025	48.80	49.75	48.65	49.65	49.65	765,075
Feb 12, 2025	50.50	50.70	48.45	48.75	48.75	1,094,903
Feb 11, 2025	50.80	50.90	50.50	50.60	50.60	336,765
Feb 10, 2025	51.30	51.30	50.70	50.80	50.80	567,559
Feb 9, 2025	51.10	51.70	51.00	51.30	51.30	407,303
Feb 6, 2025	51.00	51.20	50.80	51.00	51.00	451,958
Feb 5, 2025	51.40	51.50	51.00	51.10	51.10	251,183
Feb 4, 2025	51.00	51.50	50.80	51.50	51.50	315,418
Feb 3, 2025	51.40	51.40	50.90	51.00	51.00	372,803
Feb 2, 2025	51.40	51.90	51.30	51.40	51.40	311,449
Jan 30, 2025	51.20	51.70	51.00	51.40	51.40	301,361
Jan 29, 2025	52.70	52.70	52.70	52.70	52.70	-
Jan 28, 2025	52.70	52.70	52.70	52.70	52.70	-
Jan 27, 2025	52.30	53.00	52.00	52.70	52.70	564,876
Jan 26, 2025	52.60	52.70	52.10	52.30	52.30	677,151
Jan 23, 2025	53.10	53.10	52.40	52.70	52.70	440,209
Jan 22, 2025	53.00	53.60	52.90	53.00	53.00	310,982
Jan 21, 2025	53.50	53.50	52.90	53.00	53.00	226,365
Jan 20, 2025	54.00	54.00	53.00	53.50	53.50	389,449
Jan 19, 2025	54.00	54.50	54.00	54.00	54.00	208,840
Jan 16, 2025	55.00	56.40	54.00	54.00	54.00	637,545
Jan 15, 2025	52.00	56.50	52.00	55.00	55.00	1,913,997
Jan 14, 2025	51.70	52.20	51.60	52.00	52.00	490,294
Jan 13, 2025	52.10	52.50	51.70	51.70	51.70	170,509
Jan 12, 2025	51.80	52.50	51.60	52.20	52.20	262,461
Jan 9, 2025	51.60	51.60	51.60	51.60	51.60	-
Jan 8, 2025	52.10	52.20	51.30	51.60	51.60	296,507
Jan 7, 2025	53.00	53.10	52.10	52.10	52.10	313,126
Jan 6, 2025	53.00	53.50	52.80	53.10	53.10	219,329
Jan 5, 2025	53.90	54.00	53.00	53.00	53.00	345,269
Jan 2, 2025	54.60	54.60	53.90	54.60	54.60	124,761
Jan 1, 2025	54.60	55.00	54.40	54.80	54.80	130,053
Dec 31, 2024	54.00	54.80	53.90	54.80	54.80	144,992
Dec 30, 2024	54.00	54.30	53.90	54.00	54.00	101,671
Dec 29, 2024	53.30	54.30	53.30	54.00	54.00	607,574
Dec 26, 2024	51.80	53.20	51.80	53.00	53.00	204,888
Dec 25, 2024	51.80	51.90	51.30	51.70	51.70	60,864
Dec 24, 2024	52.00	52.00	51.30	51.70	51.70	231,240
Dec 23, 2024	51.90	52.20	50.90	52.00	52.00	326,253
Dec 22, 2024	53.50	54.40	51.80	51.90	51.90	421,350
Dec 19, 2024	50.30	53.80	50.30	53.30	53.30	811,588
Dec 18, 2024	55.60	55.70	54.00	54.30	54.30	543,649
Dec 17, 2024	56.20	56.30	55.50	55.50	55.50	119,456
Dec 16, 2024	56.00	56.30	55.70	56.20	56.20	181,807
Dec 15, 2024	57.00	57.00	55.80	55.80	55.80	82,815
Dec 12, 2024	57.00	57.40	56.10	56.20	56.20	191,439
Dec 11, 2024	57.30	57.50	56.80	57.00	57.00	182,524
Dec 10, 2024	57.10	57.30	56.90	57.30	57.30	117,912
Dec 9, 2024	57.30	58.30	57.00	57.10	57.10	347,833
Dec 8, 2024	56.80	57.20	56.50	56.70	56.70	78,666
Dec 5, 2024	56.80	57.10	56.50	56.70	56.70	286,749
Dec 4, 2024	56.40	56.80	56.20	56.80	56.80	143,750
Dec 3, 2024	56.30	56.70	56.30	56.40	56.40	93,208
Dec 2, 2024	56.30	56.50	56.00	56.30	56.30	90,729
Dec 1, 2024	56.20	56.70	56.10	56.40	56.40	168,288
Nov 28, 2024	56.20	56.70	56.10	56.40	56.40	168,288
Nov 27, 2024	56.00	56.80	55.80	55.80	55.80	233,762
Nov 26, 2024	55.50	56.40	55.50	56.00	56.00	258,395
Nov 25, 2024	56.20	56.20	55.30	55.80	55.80	401,652
Nov 24, 2024	55.50	56.40	55.40	56.20	56.20	122,330
Nov 21, 2024	56.40	56.40	55.40	55.50	55.50	194,511
Nov 20, 2024	56.70	57.00	56.40	56.50	56.50	109,925
Nov 19, 2024	57.10	57.20	56.50	56.90	56.90	128,288
Nov 18, 2024	55.20	57.40	55.20	57.00	57.00	298,257
Nov 17, 2024	54.80	54.80	54.80	54.80	54.80	-
Nov 14, 2024	55.30	55.90	54.60	54.80	54.80	275,500
Nov 13, 2024	56.90	57.00	55.50	55.50	55.50	167,276
Nov 12, 2024	58.00	58.50	56.90	56.90	56.90	181,279
Nov 11, 2024	58.20	58.40	57.30	58.00	58.00	280,893
Nov 10, 2024	57.50	58.50	57.50	58.20	58.20	110,193
Nov 7, 2024	58.70	58.70	57.30	57.50	57.50	254,275
Nov 6, 2024	59.30	60.20	58.20	58.80	58.80	298,487
Nov 5, 2024	58.70	60.30	58.70	59.30	59.30	470,434
Nov 4, 2024	58.20	59.60	58.00	58.70	58.70	418,218
Nov 3, 2024	58.80	59.00	57.80	58.20	58.20	185,861
Oct 31, 2024	56.20	60.00	56.20	58.80	58.80	1,633,673
Oct 30, 2024	55.60	56.00	54.80	55.50	55.50	137,164
Oct 29, 2024	56.40	56.40	55.20	55.70	55.70	160,450
Oct 28, 2024	55.50	56.40	55.30	56.40	56.40	388,527
Oct 27, 2024	54.50	55.40	54.50	55.40	55.40	226,490
Oct 24, 2024	54.30	54.60	54.10	54.20	54.20	131,106
Oct 23, 2024	54.90	54.90	54.10	54.50	54.50	102,737
Oct 22, 2024	55.00	55.00	54.40	54.90	54.90	196,038
Oct 21, 2024	54.20	54.80	54.00	54.70	54.70	241,250
Oct 20, 2024	54.50	54.50	53.80	54.20	54.20	212,545
Oct 17, 2024	54.30	54.70	53.00	54.50	54.50	813,989
Oct 16, 2024	54.20	55.30	54.10	54.10	54.10	864,488
Oct 15, 2024	54.00	54.70	53.90	54.00	54.00	431,925
Oct 14, 2024	54.40	54.90	53.90	54.20	54.20	489,622
Oct 13, 2024	55.00	55.40	54.10	54.40	54.40	569,701
Oct 10, 2024	54.80	55.20	54.00	55.00	55.00	568,838
Oct 9, 2024	55.00	55.50	54.10	54.80	54.80	467,135
Oct 8, 2024	55.00	55.20	53.70	54.40	54.40	483,602
Oct 7, 2024	55.20	56.30	55.00	55.00	55.00	449,889
Oct 6, 2024	57.20	57.60	55.10	55.20	55.20	187,858
Oct 3, 2024	58.50	58.50	57.00	57.20	57.20	144,594
Oct 2, 2024	59.80	59.80	59.80	59.80	59.80	-
Oct 1, 2024	60.10	60.20	59.60	59.80	59.80	105,469
Sep 30, 2024	60.20	60.30	59.60	60.20	60.20	176,359
Sep 29, 2024	60.90	61.00	59.90	60.20	60.20	186,461
Sep 26, 2024	60.40	61.10	60.00	60.60	60.60	265,841
Sep 25, 2024	59.90	60.10	59.60	60.10	60.10	169,360
Sep 24, 2024	59.30	60.10	59.20	59.90	59.90	169,362
Sep 22, 2024	59.60	60.00	59.20	59.20	59.20	99,189
Sep 19, 2024	60.00	60.00	59.10	59.70	59.70	239,830
Sep 18, 2024	58.90	59.60	58.70	59.10	59.10	94,339
Sep 17, 2024	59.40	60.10	58.70	59.00	59.00	169,009
Sep 16, 2024	59.60	59.80	59.10	59.40	59.40	65,026
Sep 15, 2024	59.70	60.40	59.60	59.60	59.60	103,586
Sep 12, 2024	59.90	60.20	59.10	59.60	59.60	191,254
Sep 11, 2024	59.80	60.00	59.00	59.30	59.30	208,139
Sep 10, 2024	60.10	60.40	59.90	59.90	59.90	194,168
Sep 9, 2024	60.20	60.70	59.70	60.00	60.00	222,787
Sep 8, 2024	59.60	61.00	59.30	60.60	60.60	163,273
Sep 5, 2024	60.50	60.70	59.80	60.10	60.10	297,993
Sep 4, 2024	60.40	61.00	59.80	60.50	60.50	223,088
Sep 3, 2024	61.00	61.60	60.90	61.00	61.00	134,346
Sep 2, 2024	61.80	62.00	60.60	60.70	60.70	200,367
Sep 1, 2024	61.90	62.20	61.60	61.90	61.90	291,881
Aug 29, 2024	62.60	62.70	61.20	62.30	62.30	597,397
Aug 28, 2024	61.30	63.00	61.10	62.60	62.60	911,385
Aug 27, 2024	61.50	61.80	61.20	61.50	61.50	319,911
Aug 26, 2024	60.40	61.80	60.40	61.40	61.40	507,012
Aug 25, 2024	60.00	61.30	59.90	60.30	60.30	556,636
Aug 22, 2024	59.00	59.80	58.80	59.60	59.60	506,022
Aug 21, 2024	58.80	59.80	58.60	59.00	59.00	518,279
Aug 20, 2024	0.35 Dividend
Aug 20, 2024	58.30	58.80	58.10	58.70	58.70	395,447
Aug 19, 2024	58.70	59.30	58.10	58.30	57.95	307,228
Aug 18, 2024	58.00	59.30	57.90	58.80	58.45	361,917
Aug 15, 2024	57.80	58.50	57.60	57.80	57.45	418,863
Aug 14, 2024	57.90	58.10	57.50	57.80	57.45	495,670
Aug 13, 2024	57.00	57.70	56.20	57.70	57.35	671,130
Aug 12, 2024	58.80	58.90	56.70	56.80	56.46	683,995
Aug 11, 2024	59.30	60.00	58.60	58.70	58.35	86,826
Aug 8, 2024	59.50	59.70	58.60	59.00	58.65	135,951
Aug 7, 2024	60.60	61.20	59.40	59.40	59.04	337,303
Aug 6, 2024	58.10	60.60	58.10	60.60	60.24	397,001
Aug 5, 2024	58.80	59.20	57.40	58.00	57.65	627,103
Aug 4, 2024	57.00	60.60	57.00	59.00	58.65	395,459
Aug 1, 2024	60.90	62.30	60.50	61.80	61.43	472,928
Jul 31, 2024	62.00	62.00	60.70	61.50	61.13	197,015
Jul 30, 2024	62.90	62.90	61.60	61.70	61.33	138,539
Jul 29, 2024	62.50	63.20	62.40	62.90	62.52	103,661
Jul 28, 2024	62.40	63.00	62.30	62.50	62.12	98,349
Jul 25, 2024	63.00	63.00	61.90	62.40	62.03	156,411
Jul 24, 2024	63.50	64.00	62.80	63.20	62.82	139,919
Jul 23, 2024	63.00	64.00	62.70	64.00	63.62	338,391
Jul 22, 2024	63.00	63.60	62.50	63.00	62.62	266,724
Jul 21, 2024	63.80	63.80	62.60	63.00	62.62	306,507
Jul 18, 2024	64.10	64.80	63.80	63.90	63.52	701,787
Jul 17, 2024	64.00	64.50	62.90	64.00	63.62	963,614
Jul 16, 2024	61.20	63.60	61.10	62.70	62.32	988,991
Jul 15, 2024	60.30	61.60	60.20	61.00	60.63	444,857
Jul 14, 2024	60.30	60.90	60.20	60.40	60.04	177,750
Jul 11, 2024	60.50	60.80	60.10	60.30	59.94	121,800
Jul 10, 2024	60.60	60.90	60.30	60.50	60.14	135,509
Jul 9, 2024	59.20	61.50	59.20	60.60	60.24	410,307
Jul 8, 2024	59.10	59.80	58.90	59.20	58.84	197,877
Jul 7, 2024	59.80	60.20	59.00	59.60	59.24	105,581
Jul 4, 2024	59.30	60.20	59.10	59.80	59.44	113,207
Jul 3, 2024	59.80	60.10	59.30	59.30	58.94	158,248
Jul 2, 2024	60.10	60.30	59.80	59.90	59.54	167,677
Jul 1, 2024	60.00	60.80	59.80	60.10	59.74	239,987
Jun 30, 2024	60.70	60.70	60.70	60.70	60.34	-
Jun 27, 2024	59.90	60.70	59.50	60.70	60.34	314,269
Jun 26, 2024	60.20	60.20	59.60	59.70	59.34	286,301
Jun 25, 2024	59.30	61.50	59.30	60.20	59.84	498,492
Jun 24, 2024	58.50	60.00	57.90	59.30	58.94	393,632
Jun 23, 2024	58.40	59.30	57.00	58.50	58.15	310,225
Jun 13, 2024	59.90	60.10	58.20	58.20	57.85	1,549,300
Jun 12, 2024	60.80	60.80	59.30	59.90	59.54	582,230

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Power and Water Utility Company for Jubail and Yanbu (2083.SR)