Saudi Advanced Industries Company (2120.SR)

Compare

34.90

+0.30

+(0.87%)

At close: March 3 at 3:17:04 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	34.60	34.90	34.30	34.90	34.90	360,794
Mar 2, 2025	35.30	35.30	34.45	34.60	34.60	301,648
Feb 27, 2025	35.00	35.35	34.90	35.35	35.35	327,574
Feb 26, 2025	34.95	35.20	34.85	34.95	34.95	438,178
Feb 25, 2025	35.30	35.30	34.75	34.95	34.95	504,025
Feb 24, 2025	35.40	35.45	35.15	35.30	35.30	362,974
Feb 20, 2025	35.80	35.85	35.35	35.45	35.45	439,665
Feb 19, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 18, 2025	35.20	35.35	35.05	35.20	35.20	255,944
Feb 17, 2025	35.35	35.40	35.05	35.15	35.15	377,328
Feb 16, 2025	35.65	35.70	35.25	35.30	35.30	301,274
Feb 13, 2025	35.45	35.65	35.25	35.55	35.55	484,129
Feb 12, 2025	35.75	35.75	35.20	35.30	35.30	692,697
Feb 11, 2025	36.00	36.10	35.65	35.65	35.65	742,620
Feb 10, 2025	36.35	36.50	36.00	36.10	36.10	761,131
Feb 9, 2025	36.35	36.70	36.15	36.40	36.40	879,293
Feb 6, 2025	36.50	36.65	36.25	36.35	36.35	703,409
Feb 5, 2025	36.15	36.70	36.00	36.40	36.40	1,104,570
Feb 4, 2025	35.90	36.50	35.90	36.10	36.10	684,592
Feb 3, 2025	36.30	36.30	35.85	35.90	35.90	575,504
Feb 2, 2025	36.15	36.30	35.75	36.30	36.30	701,561
Jan 30, 2025	35.85	36.35	35.80	36.10	36.10	547,153
Jan 29, 2025	36.20	36.30	35.80	35.85	35.85	786,352
Jan 28, 2025	36.55	36.55	36.55	36.55	36.55	-
Jan 27, 2025	36.60	37.05	36.10	36.55	36.55	2,075,995
Jan 26, 2025	35.60	36.50	35.55	36.50	36.50	1,501,582
Jan 23, 2025	35.55	35.70	35.35	35.55	35.55	418,710
Jan 22, 2025	36.10	36.10	35.55	35.60	35.60	599,222
Jan 21, 2025	35.55	36.25	35.50	35.95	35.95	968,318
Jan 20, 2025	35.55	35.80	35.30	35.55	35.55	759,388
Jan 19, 2025	35.70	35.85	35.50	35.50	35.50	685,149
Jan 16, 2025	36.10	36.20	35.60	35.60	35.60	739,845
Jan 15, 2025	36.00	36.20	35.70	36.00	36.00	850,261
Jan 14, 2025	35.80	36.30	35.70	35.95	35.95	1,087,013
Jan 13, 2025	35.35	35.95	35.30	35.80	35.80	965,712
Jan 12, 2025	35.05	35.45	34.90	35.35	35.35	648,214
Jan 9, 2025	35.40	35.40	35.40	35.40	35.40	-
Jan 8, 2025	35.60	35.65	35.05	35.40	35.40	664,572
Jan 7, 2025	35.55	35.70	35.25	35.60	35.60	455,856
Jan 6, 2025	35.10	35.90	34.90	35.55	35.55	1,419,403
Jan 5, 2025	35.00	35.10	34.80	34.95	34.95	448,121
Jan 2, 2025	35.10	35.20	34.45	34.95	34.95	1,117,238
Jan 1, 2025	35.25	35.40	35.00	35.15	35.15	494,411
Dec 31, 2024	35.20	35.45	35.00	35.20	35.20	607,471
Dec 30, 2024	35.50	35.60	34.90	35.15	35.15	993,148
Dec 29, 2024	36.10	36.15	35.45	35.50	35.50	1,738,506
Dec 26, 2024	36.60	36.65	36.25	36.25	36.25	240,113
Dec 25, 2024	36.30	36.65	36.30	36.55	36.55	198,332
Dec 24, 2024	36.60	36.65	36.25	36.30	36.30	280,542
Dec 23, 2024	36.60	36.65	36.25	36.55	36.55	501,938
Dec 22, 2024	36.55	37.10	36.55	36.65	36.65	511,315
Dec 19, 2024	36.85	36.85	36.40	36.55	36.55	283,199
Dec 18, 2024	36.45	36.95	36.15	36.90	36.90	490,660
Dec 17, 2024	36.65	36.80	36.35	36.45	36.45	276,121
Dec 16, 2024	36.75	36.95	36.55	36.65	36.65	417,809
Dec 15, 2024	36.50	37.10	36.40	36.90	36.90	797,036
Dec 12, 2024	36.50	36.55	36.25	36.40	36.40	251,266
Dec 11, 2024	36.55	36.60	36.20	36.40	36.40	419,628
Dec 10, 2024	36.80	36.80	36.40	36.60	36.60	396,067
Dec 9, 2024	36.25	36.75	36.25	36.60	36.60	492,157
Dec 8, 2024	36.40	36.70	36.00	36.35	36.35	594,148
Dec 5, 2024	36.45	36.60	36.05	36.20	36.20	511,184
Dec 4, 2024	35.40	36.50	35.40	36.50	36.50	1,360,317
Dec 3, 2024	34.90	35.45	34.85	35.35	35.35	295,208
Dec 2, 2024	35.20	35.30	34.85	34.90	34.90	263,463
Dec 1, 2024	34.90	35.20	34.80	35.15	35.15	304,568
Nov 28, 2024	34.90	35.20	34.80	35.15	35.15	304,568
Nov 27, 2024	35.10	35.25	34.85	34.85	34.85	437,437
Nov 26, 2024	35.45	35.55	35.00	35.05	35.05	621,574
Nov 25, 2024	35.65	35.65	35.10	35.50	35.50	389,040
Nov 24, 2024	35.50	36.00	35.50	35.65	35.65	436,873
Nov 21, 2024	35.40	35.75	35.20	35.35	35.35	410,807
Nov 20, 2024	35.40	35.65	35.25	35.40	35.40	415,483
Nov 19, 2024	35.60	35.75	35.40	35.40	35.40	596,504
Nov 18, 2024	35.70	35.85	35.45	35.60	35.60	320,128
Nov 17, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 14, 2024	36.45	36.55	35.85	36.00	36.00	488,839
Nov 13, 2024	37.15	37.15	36.30	36.45	36.45	607,861
Nov 12, 2024	36.60	37.25	36.50	37.15	37.15	705,765
Nov 11, 2024	36.95	37.10	36.55	36.60	36.60	370,652
Nov 10, 2024	37.35	37.35	36.85	36.95	36.95	390,652
Nov 7, 2024	37.10	37.80	36.90	37.20	37.20	1,657,949
Nov 6, 2024	36.60	37.10	36.60	37.05	37.05	616,036
Nov 5, 2024	36.80	36.95	36.25	36.50	36.50	395,207
Nov 4, 2024	36.75	36.85	36.20	36.65	36.65	423,913
Nov 3, 2024	37.35	37.50	36.80	36.90	36.90	765,427
Oct 31, 2024	36.30	37.40	36.30	37.35	37.35	1,509,885
Oct 30, 2024	36.10	36.55	36.00	36.50	36.50	427,125
Oct 29, 2024	36.80	36.90	35.95	36.10	36.10	571,117
Oct 28, 2024	36.70	37.10	36.55	36.90	36.90	566,403
Oct 27, 2024	36.35	37.05	36.35	36.65	36.65	604,192
Oct 24, 2024	36.35	36.40	35.75	36.05	36.05	436,327
Oct 23, 2024	36.95	37.00	36.30	36.40	36.40	533,464
Oct 22, 2024	36.25	37.50	35.80	36.80	36.80	1,709,011
Oct 21, 2024	36.20	36.50	35.25	36.20	36.20	1,016,439
Oct 20, 2024	35.75	36.35	35.35	36.15	36.15	1,362,763
Oct 17, 2024	36.35	36.55	35.55	35.70	35.70	696,369
Oct 16, 2024	36.40	36.70	36.15	36.35	36.35	475,508
Oct 15, 2024	36.75	36.75	36.15	36.40	36.40	704,407
Oct 14, 2024	37.15	37.25	36.60	36.60	36.60	855,883
Oct 13, 2024	37.50	37.60	36.70	37.10	37.10	2,671,524
Oct 10, 2024	33.90	35.45	33.85	35.35	35.35	995,332
Oct 9, 2024	34.25	34.40	33.80	33.85	33.85	471,686
Oct 8, 2024	34.25	34.50	33.95	34.20	34.20	560,187
Oct 7, 2024	34.00	34.75	34.00	34.25	34.25	682,201
Oct 6, 2024	35.60	35.70	34.15	34.20	34.20	550,931
Oct 3, 2024	35.65	36.05	35.20	35.55	35.55	548,848
Oct 2, 2024	36.90	36.90	36.90	36.90	36.90	-
Oct 1, 2024	36.60	37.10	36.60	36.90	36.90	535,661
Sep 30, 2024	37.20	37.30	36.60	36.70	36.70	622,904
Sep 29, 2024	37.10	37.50	36.85	37.15	37.15	828,634
Sep 26, 2024	37.40	37.40	36.95	37.00	37.00	776,547
Sep 25, 2024	36.75	37.60	36.75	37.40	37.40	1,281,478
Sep 24, 2024	36.85	37.15	36.60	36.70	36.70	544,588
Sep 22, 2024	36.95	37.15	36.75	36.85	36.85	372,448
Sep 19, 2024	37.15	37.15	36.50	36.85	36.85	664,343
Sep 18, 2024	36.50	37.15	36.35	37.00	37.00	901,095
Sep 17, 2024	36.05	36.45	35.95	36.35	36.35	424,652
Sep 16, 2024	36.90	36.95	35.90	36.15	36.15	719,461
Sep 15, 2024	37.05	37.30	36.80	36.90	36.90	359,843
Sep 12, 2024	37.00	37.30	36.75	36.90	36.90	371,196
Sep 11, 2024	37.70	37.75	36.70	36.70	36.70	603,151
Sep 10, 2024	37.50	38.05	37.35	37.85	37.85	708,461
Sep 9, 2024	37.75	38.15	37.30	37.35	37.35	666,089
Sep 8, 2024	38.65	38.65	37.80	37.80	37.80	682,964
Sep 5, 2024	39.15	39.45	38.65	38.75	38.75	548,739
Sep 4, 2024	39.35	39.60	38.70	39.15	39.15	805,979
Sep 3, 2024	40.20	40.45	39.70	39.95	39.95	932,020
Sep 2, 2024	39.25	40.20	39.25	40.10	40.10	1,243,893
Sep 1, 2024	38.80	39.65	38.50	39.15	39.15	748,119
Aug 29, 2024	38.70	39.05	38.50	38.50	38.50	466,339
Aug 28, 2024	38.60	39.00	38.40	38.70	38.70	406,806
Aug 27, 2024	39.05	39.35	38.60	38.70	38.70	434,244
Aug 26, 2024	39.65	39.75	38.95	39.05	39.05	629,789
Aug 25, 2024	39.50	40.10	39.45	39.60	39.60	743,081
Aug 22, 2024	39.20	39.80	39.00	39.45	39.45	891,232
Aug 21, 2024	38.70	39.20	38.50	39.15	39.15	920,550
Aug 20, 2024	38.35	39.15	38.25	38.70	38.70	817,297
Aug 19, 2024	38.55	38.80	37.00	38.50	38.50	713,678
Aug 18, 2024	38.30	38.95	38.30	38.55	38.55	488,038
Aug 15, 2024	38.30	38.60	38.00	38.15	38.15	620,226
Aug 14, 2024	37.00	38.40	37.00	38.00	38.00	1,085,411
Aug 13, 2024	36.75	37.35	36.35	37.00	37.00	477,958
Aug 12, 2024	37.05	37.20	36.60	36.65	36.65	470,497
Aug 11, 2024	37.00	37.60	36.55	37.20	37.20	592,808
Aug 8, 2024	36.80	36.80	35.65	36.30	36.30	747,899
Aug 7, 2024	36.85	37.90	36.60	37.00	37.00	1,259,298
Aug 6, 2024	35.45	36.50	35.40	36.00	36.00	985,197
Aug 5, 2024	36.00	36.85	33.90	35.10	35.10	1,877,426
Aug 4, 2024	37.95	38.00	37.00	37.40	37.40	736,602
Aug 1, 2024	38.40	38.85	38.05	38.75	38.75	708,649
Jul 31, 2024	39.10	39.35	38.05	38.15	38.15	945,448
Jul 30, 2024	38.90	39.35	38.90	39.10	39.10	354,561
Jul 29, 2024	39.50	39.50	38.70	39.00	39.00	918,902
Jul 28, 2024	39.75	40.15	39.25	39.55	39.55	864,376
Jul 25, 2024	40.30	40.35	39.70	39.75	39.75	596,926
Jul 24, 2024	40.00	40.50	39.70	40.35	40.35	808,862
Jul 23, 2024	40.25	40.40	39.95	40.00	40.00	811,903
Jul 22, 2024	40.10	40.75	40.10	40.20	40.20	967,513
Jul 21, 2024	40.65	40.75	40.15	40.20	40.20	833,785
Jul 18, 2024	40.75	41.30	40.55	40.65	40.65	1,340,126
Jul 17, 2024	40.85	41.15	40.55	40.65	40.65	1,180,730
Jul 16, 2024	41.50	41.50	40.45	40.70	40.70	1,579,156
Jul 15, 2024	40.15	41.50	39.50	41.40	41.40	2,646,084
Jul 14, 2024	41.40	41.60	39.90	40.05	40.05	2,545,885
Jul 11, 2024	41.90	41.90	41.30	41.40	41.40	903,318
Jul 10, 2024	41.85	42.05	41.65	41.75	41.75	815,816
Jul 9, 2024	41.35	42.40	41.10	41.80	41.80	1,758,876
Jul 8, 2024	44.10	44.10	40.85	41.50	41.50	6,104,789
Jul 7, 2024	46.45	46.50	44.25	44.30	44.30	4,447,227
Jul 4, 2024	45.95	46.30	45.30	45.90	45.90	1,336,172
Jul 3, 2024	45.20	46.15	45.00	45.65	45.65	1,972,041
Jul 2, 2024	45.50	45.75	44.85	45.20	45.20	1,847,769
Jul 1, 2024	43.75	45.25	43.70	45.10	45.10	2,374,425
Jun 30, 2024	43.20	43.20	43.20	43.20	43.20	-
Jun 27, 2024	44.00	44.40	43.20	43.20	43.20	947,375
Jun 26, 2024	44.50	44.85	43.70	44.00	44.00	584,878
Jun 25, 2024	44.00	44.50	43.50	44.50	44.50	702,983
Jun 24, 2024	43.10	44.30	42.80	43.80	43.80	780,134
Jun 23, 2024	43.25	43.70	42.80	43.10	43.10	552,105
Jun 13, 2024	43.90	44.55	43.15	43.15	43.15	801,707
Jun 12, 2024	1.00 Dividend
Jun 12, 2024	44.05	44.40	43.60	43.80	43.80	826,219
Jun 11, 2024	44.50	45.50	44.20	44.85	43.85	2,008,467
Jun 10, 2024	43.00	44.85	43.00	44.30	43.31	1,745,376
Jun 9, 2024	42.75	43.25	42.50	43.00	42.04	690,780
Jun 6, 2024	42.60	43.00	42.30	42.75	41.80	482,502
Jun 5, 2024	43.30	43.30	41.80	42.70	41.75	1,123,658
Jun 4, 2024	44.45	44.85	43.20	43.30	42.33	1,602,495
Jun 3, 2024	44.00	44.40	43.65	43.95	42.97	713,695
Jun 2, 2024	43.05	43.05	43.05	43.05	42.09	-
May 30, 2024	43.05	43.05	43.05	43.05	42.09	-
May 29, 2024	43.00	43.35	42.50	43.05	42.09	617,311
May 28, 2024	43.90	43.95	42.80	42.80	41.85	1,027,696
May 27, 2024	42.35	43.80	42.35	43.70	42.73	1,457,295
May 26, 2024	42.50	42.90	41.95	42.30	41.36	694,958
May 23, 2024	42.90	43.35	42.30	42.65	41.70	938,490
May 22, 2024	42.75	43.15	42.30	42.85	41.89	523,280
May 21, 2024	42.90	43.90	42.40	42.70	41.75	1,159,978
May 20, 2024	42.50	43.10	41.40	43.00	42.04	2,060,979
May 19, 2024	44.90	44.90	44.90	44.90	43.90	-
May 16, 2024	45.15	46.15	44.50	44.90	43.90	2,033,126
May 15, 2024	45.50	45.80	44.55	45.05	44.05	2,005,932
May 14, 2024	45.25	46.10	44.50	44.90	43.90	2,497,210
May 13, 2024	46.65	46.90	45.20	45.20	44.19	2,679,455
May 12, 2024	44.90	46.35	44.20	46.35	45.32	3,187,955
May 9, 2024	45.30	45.85	44.50	44.90	43.90	2,954,226
May 8, 2024	43.10	45.30	43.10	45.10	44.09	2,462,841
May 7, 2024	44.00	44.55	43.10	43.20	42.24	1,661,855
May 6, 2024	42.05	43.95	42.00	43.95	42.97	1,577,918
May 5, 2024	43.80	43.80	42.40	42.60	41.65	1,308,093
May 2, 2024	44.60	44.60	43.00	43.85	42.87	1,369,896
May 1, 2024	44.25	44.95	43.60	44.20	43.21	1,585,606
Apr 30, 2024	43.15	44.95	42.50	44.25	43.26	3,475,600
Apr 29, 2024	41.30	43.10	41.00	42.80	41.85	2,847,850
Apr 28, 2024	42.90	42.90	42.90	42.90	41.94	-
Apr 25, 2024	44.25	44.30	42.65	42.90	41.94	2,644,656
Apr 24, 2024	45.95	45.95	42.00	44.00	43.02	5,418,160
Apr 23, 2024	46.20	47.00	45.50	45.70	44.68	2,329,451
Apr 22, 2024	47.00	47.10	45.50	45.90	44.88	2,866,134
Apr 21, 2024	48.00	48.50	46.30	47.00	45.95	2,598,479
Apr 18, 2024	47.20	48.65	46.30	47.60	46.54	3,489,112
Apr 17, 2024	48.40	49.40	46.75	46.90	45.85	7,718,820
Apr 16, 2024	45.20	46.80	45.15	45.80	44.78	4,693,764
Apr 15, 2024	44.05	45.50	44.00	45.00	44.00	3,890,795
Apr 4, 2024	42.75	43.10	41.90	42.30	41.36	2,738,768
Apr 3, 2024	41.90	42.85	41.45	42.55	41.60	3,022,043
Apr 2, 2024	42.00	42.40	41.10	41.30	40.38	2,916,238
Apr 1, 2024	40.30	41.70	39.65	41.70	40.77	2,830,164
Mar 31, 2024	42.00	42.15	39.30	40.30	39.40	3,397,142
Mar 28, 2024	42.40	43.30	40.70	42.20	41.26	9,528,153
Mar 27, 2024	37.80	41.55	37.45	41.55	40.62	11,434,502
Mar 26, 2024	39.00	39.10	37.45	37.80	36.96	1,803,419
Mar 25, 2024	38.40	39.50	38.15	38.70	37.84	1,983,499
Mar 24, 2024	38.20	39.50	37.80	38.50	37.64	2,700,349
Mar 21, 2024	38.50	38.70	37.20	38.15	37.30	2,663,737
Mar 20, 2024	38.25	39.85	38.00	38.75	37.89	4,188,003
Mar 19, 2024	38.00	39.75	37.05	38.40	37.54	4,554,247
Mar 18, 2024	39.45	40.90	37.60	38.00	37.15	10,552,468
Mar 17, 2024	35.40	37.40	35.40	37.40	36.57	6,156,074
Mar 14, 2024	32.90	34.10	32.80	34.00	33.24	4,204,435
Mar 13, 2024	32.20	32.80	32.05	32.50	31.78	1,222,465
Mar 12, 2024	32.30	32.30	31.85	31.95	31.24	746,253
Mar 11, 2024	32.90	32.90	31.90	32.20	31.48	1,081,007
Mar 10, 2024	32.35	33.00	32.35	32.85	32.12	1,290,822
Mar 7, 2024	32.70	32.70	32.05	32.35	31.63	1,482,424
Mar 6, 2024	31.65	32.85	31.65	32.75	32.02	2,557,806
Mar 5, 2024	31.45	31.45	31.45	31.45	30.75	-
Mar 4, 2024	32.35	32.50	31.05	31.45	30.75	1,860,108
Mar 3, 2024	32.65	33.20	32.00	32.60	31.87	1,878,972

4051.SR Baazeem Trading Company

6.47

+2.54%

4141.SR Al-Omran Industrial Trading Company

36.10

-0.82%

1212.SR Astra Industrial Group Company

182.00

-2.15%

4080.SR Sinad Holding Company

13.56

+1.19%

2030.SR Saudi Arabian Refineries Company

69.10

+0.58%

4280.SR Kingdom Holding Company

9.05

-0.66%

2084.SR Miahona Company Limited

23.78

-0.50%

4130.SR Al-Baha Investment and Development Company

0.4000

+5.26%

4110.SR Batic Investments and Logistics Company

3.0800

+0.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Saudi Advanced Industries Company (2120.SR)

Related Tickers