Miahona Company Limited (2084.SR)

Compare

23.78

-0.12

(-0.50%)

At close: March 3 at 3:18:59 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	23.90	24.12	23.46	23.78	23.78	646,106
Mar 2, 2025	25.00	25.00	23.90	23.90	23.90	514,883
Feb 27, 2025	25.00	25.30	24.80	24.96	24.96	468,548
Feb 26, 2025	26.00	26.05	24.96	25.15	25.15	805,538
Feb 25, 2025	24.32	26.30	24.28	25.75	25.75	2,604,246
Feb 24, 2025	25.10	25.15	24.32	24.32	24.32	943,558
Feb 20, 2025	25.55	25.60	25.10	25.15	25.15	600,302
Feb 19, 2025	26.05	26.05	25.50	25.55	25.55	650,090
Feb 18, 2025	26.10	26.25	25.90	26.00	26.00	446,496
Feb 17, 2025	26.50	26.55	26.00	26.10	26.10	620,134
Feb 16, 2025	26.85	27.05	26.45	26.50	26.50	563,038
Feb 13, 2025	26.60	27.05	26.40	26.85	26.85	739,338
Feb 12, 2025	26.95	27.05	26.50	26.60	26.60	595,236
Feb 11, 2025	27.15	27.20	26.95	26.95	26.95	675,300
Feb 10, 2025	27.40	27.40	27.05	27.15	27.15	602,711
Feb 9, 2025	27.40	28.00	27.35	27.40	27.40	1,661,174
Feb 6, 2025	27.15	27.25	27.00	27.15	27.15	441,833
Feb 5, 2025	27.20	27.35	27.10	27.15	27.15	445,512
Feb 4, 2025	27.15	27.50	27.00	27.20	27.20	634,090
Feb 3, 2025	27.35	27.35	27.00	27.15	27.15	536,258
Feb 2, 2025	27.70	27.70	27.35	27.40	27.40	448,052
Jan 30, 2025	27.40	27.75	27.30	27.60	27.60	551,181
Jan 29, 2025	27.65	27.65	27.30	27.40	27.40	466,587
Jan 28, 2025	27.50	27.65	27.45	27.55	27.55	474,181
Jan 27, 2025	27.75	27.75	27.45	27.50	27.50	542,366
Jan 26, 2025	27.55	27.80	27.55	27.65	27.65	483,852
Jan 23, 2025	27.75	27.80	27.50	27.55	27.55	645,724
Jan 22, 2025	27.70	27.90	27.45	27.75	27.75	830,214
Jan 21, 2025	28.35	28.55	27.45	27.70	27.70	3,447,644
Jan 20, 2025	28.75	28.95	28.35	28.40	28.40	1,661,568
Jan 19, 2025	28.30	28.90	28.25	28.70	28.70	1,278,452
Jan 16, 2025	28.55	28.55	28.10	28.25	28.25	828,325
Jan 15, 2025	28.35	28.80	28.20	28.40	28.40	2,315,759
Jan 14, 2025	27.90	28.45	27.75	28.35	28.35	749,107
Jan 13, 2025	28.40	28.50	27.90	27.90	27.90	745,873
Jan 12, 2025	28.25	28.75	28.25	28.35	28.35	1,180,789
Jan 9, 2025	28.45	28.50	27.95	28.25	28.25	1,172,745
Jan 8, 2025	27.80	28.55	27.55	28.45	28.45	1,551,909
Jan 7, 2025	27.60	28.15	27.55	27.70	27.70	1,256,792
Jan 6, 2025	27.45	27.80	27.45	27.65	27.65	588,810
Jan 5, 2025	27.65	27.90	27.50	27.55	27.55	430,989
Jan 2, 2025	28.20	28.20	27.45	27.60	27.60	973,595
Jan 1, 2025	27.80	28.20	27.75	28.00	28.00	894,136
Dec 31, 2024	27.40	28.30	27.25	27.75	27.75	1,736,320
Dec 30, 2024	27.05	27.85	26.75	27.35	27.35	1,042,944
Dec 29, 2024	26.90	27.10	26.80	27.05	27.05	399,099
Dec 26, 2024	26.95	27.60	26.85	26.85	26.85	749,194
Dec 25, 2024	27.05	27.35	26.70	26.95	26.95	390,945
Dec 24, 2024	26.70	27.00	26.50	26.95	26.95	510,705
Dec 23, 2024	26.70	27.05	26.40	26.75	26.75	500,720
Dec 22, 2024	27.15	27.20	26.60	26.70	26.70	916,068
Dec 19, 2024	27.65	27.65	26.95	27.05	27.05	692,364
Dec 18, 2024	27.65	27.75	27.20	27.55	27.55	593,077
Dec 17, 2024	27.90	27.90	27.60	27.70	27.70	482,727
Dec 16, 2024	28.15	28.35	27.75	27.90	27.90	954,083
Dec 15, 2024	27.95	28.15	27.90	28.15	28.15	699,461
Dec 12, 2024	28.10	28.15	27.80	27.95	27.95	581,090
Dec 11, 2024	28.70	28.75	27.95	28.05	28.05	1,220,051
Dec 10, 2024	28.00	28.80	27.90	28.70	28.70	3,271,001
Dec 9, 2024	28.00	28.10	27.85	27.85	27.85	865,135
Dec 8, 2024	28.05	28.10	27.85	28.05	28.05	1,404,340
Dec 5, 2024	27.95	28.40	27.90	28.00	28.00	1,035,587
Dec 4, 2024	28.00	28.15	27.80	27.95	27.95	677,039
Dec 3, 2024	27.75	28.20	27.65	27.95	27.95	1,158,696
Dec 2, 2024	28.30	28.30	27.65	27.90	27.90	1,030,144
Dec 1, 2024	28.20	28.60	28.10	28.30	28.30	918,610
Nov 28, 2024	28.20	28.65	27.70	28.15	28.15	1,421,533
Nov 27, 2024	28.30	28.30	27.60	28.10	28.10	1,393,215
Nov 26, 2024	28.75	28.90	27.85	28.15	28.15	1,700,683
Nov 25, 2024	28.90	29.30	28.70	28.90	28.90	2,384,409
Nov 24, 2024	29.20	29.55	28.70	28.80	28.80	1,226,172
Nov 21, 2024	29.80	30.10	28.60	29.10	29.10	2,858,226
Nov 20, 2024	30.45	30.60	29.45	29.60	29.60	2,064,178
Nov 19, 2024	30.00	31.15	30.00	30.45	30.45	4,585,465
Nov 18, 2024	29.80	30.35	29.60	29.95	29.95	1,891,763
Nov 17, 2024	29.65	30.75	29.50	29.90	29.90	2,797,800
Nov 14, 2024	30.05	30.05	29.45	29.70	29.70	1,713,906
Nov 13, 2024	30.55	30.80	29.80	30.05	30.05	2,335,476
Nov 12, 2024	29.55	31.00	29.55	30.55	30.55	4,568,763
Nov 11, 2024	30.90	31.20	29.40	29.50	29.50	4,365,059
Nov 10, 2024	29.70	31.90	29.25	30.95	30.95	8,076,566
Nov 7, 2024	27.55	29.50	27.45	29.25	29.25	7,896,659
Nov 6, 2024	27.15	27.70	26.95	27.40	27.40	1,895,505
Nov 4, 2024	27.20	27.20	26.50	27.05	27.05	1,233,724
Nov 3, 2024	27.40	27.75	27.00	27.20	27.20	1,039,434
Oct 31, 2024	27.80	27.95	27.30	27.40	27.40	1,907,515
Oct 29, 2024	27.80	28.05	26.70	26.95	26.95	3,072,681
Oct 28, 2024	29.20	29.25	27.45	27.55	27.55	7,780,162
Oct 27, 2024	26.05	28.40	26.00	28.40	28.40	5,335,683
Oct 24, 2024	26.05	26.45	25.80	25.85	25.85	1,598,362
Oct 23, 2024	26.00	26.40	25.60	26.20	26.20	1,461,386
Oct 22, 2024	26.50	26.50	26.00	26.00	26.00	1,203,707
Oct 21, 2024	26.10	26.70	25.95	26.55	26.55	1,800,512
Oct 20, 2024	26.30	26.50	25.90	26.05	26.05	881,002
Oct 17, 2024	26.80	26.95	26.25	26.30	26.30	1,190,826
Oct 16, 2024	26.90	27.25	26.70	26.75	26.75	1,274,792
Oct 15, 2024	26.80	27.40	26.70	26.90	26.90	2,446,843
Oct 14, 2024	26.70	27.45	26.50	26.70	26.70	2,787,232
Oct 13, 2024	26.70	27.10	26.55	26.60	26.60	1,932,438
Oct 10, 2024	25.85	26.60	25.55	26.50	26.50	2,902,571
Oct 9, 2024	26.80	27.60	25.65	25.75	25.75	3,946,356
Oct 8, 2024	27.40	27.55	26.45	26.80	26.80	2,519,754
Oct 7, 2024	27.50	27.95	27.15	27.35	27.35	2,936,587
Oct 6, 2024	28.75	28.85	27.15	27.35	27.35	2,530,603
Oct 3, 2024	28.70	29.30	28.60	28.75	28.75	1,964,536
Oct 2, 2024	29.60	29.90	28.55	28.65	28.65	2,456,344
Oct 1, 2024	30.30	30.55	29.90	30.05	30.05	1,849,099
Sep 30, 2024	30.90	31.15	30.15	30.30	30.30	5,760,709
Sep 29, 2024	30.05	30.25	29.70	29.80	29.80	1,866,946
Sep 26, 2024	30.65	30.80	30.10	30.30	30.30	2,796,017
Sep 25, 2024	30.60	31.20	30.30	30.65	30.65	4,099,713
Sep 24, 2024	30.70	31.05	30.25	30.55	30.55	3,302,210
Sep 22, 2024	29.70	31.35	29.70	30.65	30.65	4,938,640
Sep 19, 2024	30.30	30.35	29.55	29.60	29.60	2,316,415
Sep 18, 2024	29.50	30.70	29.45	29.95	29.95	4,986,855
Sep 17, 2024	29.45	29.75	29.15	29.50	29.50	2,272,994
Sep 16, 2024	29.30	30.35	28.60	29.35	29.35	5,582,256
Sep 15, 2024	30.00	30.00	29.30	29.30	29.30	1,634,478
Sep 12, 2024	29.65	30.10	29.25	29.60	29.60	2,895,590
Sep 11, 2024	29.80	30.35	29.15	29.25	29.25	3,764,415
Sep 10, 2024	31.55	31.65	29.90	30.00	30.00	4,956,160
Sep 9, 2024	31.00	31.85	30.90	31.25	31.25	4,615,903
Sep 8, 2024	31.25	31.65	30.60	30.95	30.95	4,880,494
Sep 5, 2024	30.05	32.30	29.30	31.05	31.05	15,873,540
Sep 4, 2024	30.15	30.40	29.75	29.90	29.90	4,862,003
Sep 3, 2024	31.00	31.35	30.30	30.70	30.70	4,692,389
Sep 2, 2024	31.40	31.65	30.65	30.80	30.80	2,282,519
Sep 1, 2024	31.50	32.00	31.15	31.20	31.20	2,063,861
Aug 29, 2024	31.40	31.85	30.35	31.00	31.00	3,936,003
Aug 28, 2024	31.70	33.25	31.15	31.30	31.30	7,384,066
Aug 26, 2024	33.70	33.75	32.15	33.20	33.20	5,287,951
Aug 25, 2024	35.10	35.30	33.75	33.85	33.85	3,004,415
Aug 22, 2024	34.85	35.50	34.75	35.00	35.00	3,380,414
Aug 21, 2024	35.10	35.50	34.75	34.85	34.85	2,931,303
Aug 20, 2024	35.40	35.80	35.10	35.20	35.20	3,329,890
Aug 19, 2024	35.70	36.20	35.05	35.30	35.30	4,402,503
Aug 18, 2024	36.25	36.30	35.30	35.60	35.60	4,180,478
Aug 15, 2024	35.30	36.35	35.30	35.60	35.60	4,492,389
Aug 14, 2024	35.10	35.90	35.10	35.25	35.25	2,554,162
Aug 13, 2024	36.35	36.60	35.05	35.05	35.05	4,467,457
Aug 12, 2024	34.80	36.00	33.70	35.90	35.90	6,290,866
Aug 11, 2024	34.90	35.95	34.30	34.65	34.65	3,518,140
Aug 8, 2024	35.00	35.00	33.15	34.05	34.05	5,956,696
Aug 7, 2024	36.85	37.40	35.00	35.40	35.40	7,930,612
Aug 6, 2024	34.00	35.60	34.00	35.60	35.60	6,583,978
Aug 5, 2024	34.40	35.30	32.15	32.40	32.40	10,731,500
Aug 4, 2024	37.20	37.50	35.40	35.70	35.70	4,385,252
Aug 1, 2024	37.40	38.90	36.75	38.10	38.10	6,608,286
Jul 31, 2024	38.00	38.40	36.30	37.25	37.25	4,332,747
Jul 30, 2024	39.05	39.45	37.85	37.90	37.90	5,111,550
Jul 29, 2024	41.00	41.75	37.50	38.95	38.95	16,729,360
Jul 28, 2024	36.25	39.85	36.20	39.85	39.85	9,553,024
Jul 25, 2024	40.45	40.60	36.20	36.25	36.25	11,425,320
Jul 24, 2024	39.35	41.45	39.05	40.10	40.10	9,377,132
Jul 23, 2024	42.40	42.40	39.20	39.60	39.60	13,075,970
Jul 22, 2024	44.45	44.60	42.50	42.50	42.50	7,815,806
Jul 21, 2024	44.15	44.95	42.50	44.00	44.00	10,836,160
Jul 18, 2024	42.85	45.55	39.00	43.75	43.75	29,832,130
Jul 17, 2024	39.00	42.25	38.45	42.25	42.25	17,479,820
Jul 16, 2024	35.80	38.45	35.80	38.45	38.45	12,370,320
Jul 15, 2024	38.50	39.35	34.00	35.70	35.70	18,224,760
Jul 14, 2024	34.30	37.00	33.90	37.00	37.00	11,886,330
Jul 11, 2024	31.80	34.20	31.55	33.65	33.65	13,959,880
Jul 10, 2024	29.50	31.65	29.25	31.40	31.40	11,392,710
Jul 9, 2024	27.70	29.55	27.45	29.20	29.20	7,150,455
Jul 8, 2024	28.40	28.90	27.35	27.70	27.70	3,048,309
Jul 7, 2024	27.75	28.95	27.10	28.40	28.40	4,630,092
Jul 4, 2024	28.80	29.15	27.65	27.65	27.65	3,911,244
Jul 3, 2024	29.00	29.85	28.45	28.85	28.85	5,524,486
Jul 2, 2024	28.25	29.10	27.80	28.75	28.75	6,867,688
Jul 1, 2024	28.60	29.65	26.60	27.90	27.90	12,843,250
Jun 30, 2024	26.30	28.55	26.25	28.45	28.45	8,699,346
Jun 27, 2024	24.96	26.95	24.36	26.25	26.25	14,413,060
Jun 26, 2024	23.00	24.94	22.98	24.90	24.90	12,008,040
Jun 25, 2024	24.06	25.00	22.22	22.86	22.86	11,296,760
Jun 24, 2024	21.40	23.46	21.26	23.46	23.46	9,105,590
Jun 23, 2024	21.98	22.58	21.20	21.34	21.34	5,289,121
Jun 13, 2024	24.00	24.20	20.48	21.56	21.56	22,342,600
Jun 12, 2024	21.04	22.74	21.00	22.74	22.74	7,224,500
Jun 11, 2024	18.84	20.68	18.40	20.68	20.68	19,981,240
Jun 10, 2024	17.72	19.90	16.64	18.80	18.80	27,216,630
Jun 9, 2024	16.42	18.70	16.42	17.66	17.66	21,879,560
Jun 6, 2024	12.64	14.94	12.64	14.94	14.94	2,140,874

4280.SR Kingdom Holding Company

9.05

-0.66%

4141.SR Al-Omran Industrial Trading Company

36.10

-0.82%

1212.SR Astra Industrial Group Company

182.00

-2.15%

4130.SR Al-Baha Investment and Development Company

0.4000

+5.26%

4110.SR Batic Investments and Logistics Company

3.0800

+0.98%

2120.SR Saudi Advanced Industries Company

34.90

+0.87%

4080.SR Sinad Holding Company

13.56

+1.19%

4051.SR Baazeem Trading Company

6.47

+2.54%

2030.SR Saudi Arabian Refineries Company

69.10

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Miahona Company Limited (2084.SR)

Related Tickers