Saudi - Delayed Quote SAR
Saudi Aramco Base Oil Company - Luberef (2223.SR)
99.60
+0.60
+(0.61%)
At close: May 29 at 3:18:30 PM GMT+3
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 99.20 | 100.20 | 98.60 | 99.60 | 99.60 | 195,692 |
| May 28, 2025 | 98.00 | 99.50 | 97.60 | 99.00 | 99.00 | 165,984 |
| May 27, 2025 | 100.00 | 100.00 | 97.50 | 98.00 | 98.00 | 151,642 |
| May 26, 2025 | 98.80 | 100.00 | 98.40 | 100.00 | 100.00 | 180,559 |
| May 25, 2025 | 99.00 | 99.40 | 98.50 | 98.50 | 98.50 | 73,571 |
| May 22, 2025 | 99.60 | 100.60 | 99.00 | 99.90 | 99.90 | 146,072 |
| May 21, 2025 | 101.40 | 101.40 | 99.60 | 99.80 | 99.80 | 109,452 |
| May 20, 2025 | 100.60 | 101.40 | 99.90 | 101.40 | 101.40 | 115,798 |
| May 19, 2025 | 101.80 | 101.80 | 99.90 | 100.60 | 100.60 | 145,612 |
| May 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 15, 2025 | 100.00 | 101.60 | 99.20 | 101.00 | 101.00 | 570,845 |
| May 14, 2025 | 100.00 | 100.80 | 99.50 | 99.90 | 99.90 | 468,049 |
| May 13, 2025 | 100.20 | 101.00 | 99.60 | 99.90 | 99.90 | 164,226 |
| May 12, 2025 | 98.70 | 100.20 | 98.70 | 99.90 | 99.90 | 181,233 |
| May 11, 2025 | 98.50 | 99.00 | 97.90 | 98.70 | 98.70 | 108,739 |
| May 8, 2025 | 98.20 | 98.50 | 96.50 | 98.50 | 98.50 | 210,787 |
| May 7, 2025 | 99.10 | 99.10 | 98.20 | 98.20 | 98.20 | 91,084 |
| May 6, 2025 | 99.00 | 99.40 | 98.50 | 98.90 | 98.90 | 121,574 |
| May 5, 2025 | 98.00 | 99.00 | 97.40 | 99.00 | 99.00 | 269,218 |
| May 4, 2025 | 98.70 | 99.00 | 97.60 | 98.50 | 98.50 | 123,322 |
| May 1, 2025 | 99.90 | 99.90 | 98.40 | 98.70 | 98.70 | 214,810 |
| Apr 30, 2025 | 100.80 | 100.80 | 99.00 | 99.30 | 99.30 | 408,652 |
| Apr 29, 2025 | 101.40 | 101.60 | 99.90 | 100.20 | 100.20 | 244,972 |
| Apr 28, 2025 | 102.60 | 102.60 | 101.00 | 101.40 | 101.40 | 212,633 |
| Apr 27, 2025 | 101.80 | 102.20 | 101.20 | 101.60 | 101.60 | 124,564 |
| Apr 24, 2025 | 100.60 | 101.80 | 100.00 | 101.80 | 101.80 | 205,972 |
| Apr 23, 2025 | 100.00 | 101.00 | 99.90 | 100.40 | 100.40 | 115,717 |
| Apr 22, 2025 | 100.20 | 100.40 | 98.70 | 99.80 | 99.80 | 303,929 |
| Apr 21, 2025 | 101.60 | 101.60 | 100.40 | 100.60 | 100.60 | 123,665 |
| Apr 20, 2025 | 101.00 | 101.80 | 101.00 | 101.40 | 101.40 | 103,760 |
| Apr 17, 2025 | 3.08 Dividend | |||||
| Apr 17, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| Apr 16, 2025 | 104.40 | 104.60 | 103.00 | 104.20 | 101.12 | 365,768 |
| Apr 15, 2025 | 104.20 | 105.20 | 104.00 | 104.40 | 101.31 | 321,523 |
| Apr 14, 2025 | 104.00 | 104.40 | 103.00 | 103.80 | 100.73 | 297,282 |
| Apr 13, 2025 | 102.00 | 103.60 | 101.60 | 103.40 | 100.34 | 312,375 |
| Apr 10, 2025 | 99.00 | 101.00 | 98.10 | 101.00 | 98.01 | 455,299 |
| Apr 9, 2025 | 97.00 | 98.10 | 95.90 | 95.90 | 93.07 | 438,145 |
| Apr 8, 2025 | 98.40 | 99.90 | 97.10 | 98.10 | 95.20 | 509,011 |
| Apr 7, 2025 | 96.00 | 97.10 | 92.10 | 96.20 | 93.36 | 900,456 |
| Apr 6, 2025 | 100.00 | 100.40 | 96.70 | 97.10 | 94.23 | 571,749 |
| Apr 3, 2025 | 104.00 | 105.00 | 102.40 | 104.40 | 101.31 | 136,572 |
| Mar 27, 2025 | 104.40 | 105.00 | 103.60 | 105.00 | 101.90 | 200,324 |
| Mar 26, 2025 | 103.00 | 104.40 | 102.60 | 104.20 | 101.12 | 233,582 |
| Mar 25, 2025 | 101.80 | 103.00 | 101.20 | 102.80 | 99.76 | 129,845 |
| Mar 24, 2025 | 102.00 | 102.20 | 101.00 | 101.80 | 98.79 | 127,135 |
| Mar 23, 2025 | 103.00 | 103.40 | 101.80 | 102.00 | 98.99 | 90,696 |
| Mar 20, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 100.15 | - |
| Mar 19, 2025 | 103.40 | 103.40 | 102.00 | 103.20 | 100.15 | 122,212 |
| Mar 18, 2025 | 103.20 | 103.80 | 102.60 | 103.40 | 100.34 | 115,956 |
| Mar 17, 2025 | 104.00 | 104.60 | 103.20 | 103.20 | 100.15 | 147,512 |
| Mar 16, 2025 | 104.00 | 104.20 | 102.20 | 104.00 | 100.93 | 151,458 |
| Mar 13, 2025 | 102.40 | 104.00 | 102.20 | 103.60 | 100.54 | 232,858 |
| Mar 12, 2025 | 104.40 | 105.00 | 102.40 | 102.40 | 99.37 | 238,752 |
| Mar 11, 2025 | 101.40 | 104.40 | 99.60 | 104.40 | 101.31 | 379,085 |
| Mar 10, 2025 | 101.20 | 102.20 | 100.00 | 102.20 | 99.18 | 275,668 |
| Mar 9, 2025 | 101.20 | 101.60 | 98.90 | 101.20 | 98.21 | 235,693 |
| Mar 6, 2025 | 102.00 | 102.00 | 100.00 | 101.20 | 98.21 | 354,668 |
| Mar 5, 2025 | 101.40 | 102.40 | 101.00 | 102.00 | 98.99 | 248,132 |
| Mar 4, 2025 | 102.80 | 102.80 | 100.60 | 101.40 | 98.40 | 406,796 |
| Mar 3, 2025 | 103.40 | 104.00 | 102.40 | 103.00 | 99.96 | 273,740 |
| Mar 2, 2025 | 104.80 | 104.80 | 102.60 | 103.40 | 100.34 | 145,414 |
| Feb 27, 2025 | 105.60 | 105.60 | 103.40 | 103.40 | 100.34 | 456,180 |
| Feb 26, 2025 | 105.60 | 105.60 | 104.00 | 105.60 | 102.48 | 216,932 |
| Feb 25, 2025 | 105.60 | 106.00 | 104.60 | 105.60 | 102.48 | 305,721 |
| Feb 24, 2025 | 109.20 | 109.20 | 105.60 | 105.60 | 102.48 | 420,155 |
| Feb 20, 2025 | 108.00 | 108.40 | 107.60 | 107.60 | 104.42 | 334,554 |
| Feb 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 105.78 | - |
| Feb 18, 2025 | 109.20 | 109.40 | 107.80 | 109.00 | 105.78 | 225,536 |
| Feb 17, 2025 | 109.00 | 109.80 | 108.20 | 109.20 | 105.97 | 299,940 |
| Feb 16, 2025 | 108.60 | 109.20 | 108.40 | 108.80 | 105.58 | 112,961 |
| Feb 13, 2025 | 109.20 | 109.20 | 107.60 | 108.60 | 105.39 | 227,746 |
| Feb 12, 2025 | 110.60 | 110.80 | 109.00 | 109.00 | 105.78 | 423,564 |
| Feb 11, 2025 | 112.20 | 113.40 | 110.60 | 111.00 | 107.72 | 457,701 |
| Feb 10, 2025 | 111.60 | 112.40 | 110.80 | 112.20 | 108.88 | 213,368 |
| Feb 9, 2025 | 112.40 | 112.40 | 111.20 | 111.80 | 108.50 | 133,871 |
| Feb 6, 2025 | 111.60 | 112.00 | 111.40 | 112.00 | 108.69 | 90,900 |
| Feb 5, 2025 | 112.40 | 112.40 | 111.20 | 111.40 | 108.11 | 135,032 |
| Feb 4, 2025 | 111.40 | 112.40 | 111.40 | 112.40 | 109.08 | 94,588 |
| Feb 3, 2025 | 111.60 | 111.80 | 111.20 | 111.40 | 108.11 | 67,791 |
| Feb 2, 2025 | 111.60 | 112.00 | 111.20 | 111.80 | 108.50 | 99,697 |
| Jan 30, 2025 | 111.60 | 112.00 | 111.20 | 111.60 | 108.30 | 102,766 |
| Jan 29, 2025 | 112.60 | 112.60 | 111.20 | 111.60 | 108.30 | 136,511 |
| Jan 28, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 108.88 | - |
| Jan 27, 2025 | 112.80 | 113.00 | 111.80 | 112.20 | 108.88 | 190,830 |
| Jan 26, 2025 | 113.80 | 114.20 | 112.80 | 112.80 | 109.47 | 142,266 |
| Jan 23, 2025 | 113.00 | 114.40 | 112.80 | 113.80 | 110.44 | 149,172 |
| Jan 22, 2025 | 113.40 | 113.80 | 112.60 | 113.00 | 109.66 | 149,267 |
| Jan 21, 2025 | 113.20 | 113.80 | 112.80 | 113.00 | 109.66 | 66,324 |
| Jan 20, 2025 | 114.00 | 114.20 | 113.00 | 113.60 | 110.24 | 99,452 |
| Jan 19, 2025 | 113.60 | 114.60 | 113.40 | 114.00 | 110.63 | 97,426 |
| Jan 16, 2025 | 113.00 | 114.40 | 112.80 | 113.60 | 110.24 | 186,785 |
| Jan 15, 2025 | 110.80 | 113.40 | 110.80 | 112.80 | 109.47 | 352,809 |
| Jan 14, 2025 | 110.00 | 111.40 | 109.60 | 110.80 | 107.52 | 294,499 |
| Jan 13, 2025 | 111.00 | 111.80 | 109.80 | 109.80 | 106.55 | 243,671 |
| Jan 12, 2025 | 110.00 | 111.00 | 110.00 | 110.80 | 107.52 | 84,022 |
| Jan 9, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 106.94 | - |
| Jan 8, 2025 | 110.60 | 111.00 | 110.00 | 110.20 | 106.94 | 138,021 |
| Jan 7, 2025 | 111.20 | 111.40 | 110.20 | 110.40 | 107.14 | 123,232 |
| Jan 6, 2025 | 110.60 | 111.40 | 110.40 | 111.00 | 107.72 | 121,294 |
| Jan 5, 2025 | 111.60 | 112.00 | 110.00 | 110.40 | 107.14 | 243,938 |
| Jan 2, 2025 | 113.80 | 113.80 | 111.60 | 112.00 | 108.69 | 239,773 |
| Jan 1, 2025 | 112.40 | 115.00 | 112.40 | 114.40 | 111.02 | 274,640 |
| Dec 31, 2024 | 112.00 | 112.40 | 111.80 | 111.80 | 108.50 | 88,270 |
| Dec 30, 2024 | 111.40 | 112.60 | 111.40 | 111.80 | 108.50 | 165,851 |
| Dec 29, 2024 | 111.40 | 112.00 | 110.40 | 111.40 | 108.11 | 209,900 |
| Dec 26, 2024 | 111.60 | 112.20 | 111.00 | 111.40 | 108.11 | 73,234 |
| Dec 25, 2024 | 111.40 | 112.00 | 111.00 | 111.40 | 108.11 | 47,628 |
| Dec 24, 2024 | 111.40 | 111.80 | 110.80 | 110.80 | 107.52 | 68,835 |
| Dec 23, 2024 | 110.60 | 111.20 | 109.60 | 111.20 | 107.91 | 104,368 |
| Dec 22, 2024 | 111.00 | 112.00 | 110.60 | 110.80 | 107.52 | 84,978 |
| Dec 19, 2024 | 111.80 | 112.20 | 110.80 | 110.80 | 107.52 | 252,873 |
| Dec 18, 2024 | 111.60 | 112.20 | 111.20 | 112.20 | 108.88 | 105,534 |
| Dec 17, 2024 | 113.80 | 113.80 | 111.40 | 111.40 | 108.11 | 181,578 |
| Dec 16, 2024 | 113.80 | 113.80 | 112.60 | 113.00 | 109.66 | 145,330 |
| Dec 15, 2024 | 114.00 | 114.60 | 113.40 | 113.80 | 110.44 | 100,045 |
| Dec 12, 2024 | 115.00 | 115.60 | 113.80 | 113.80 | 110.44 | 150,685 |
| Dec 11, 2024 | 116.40 | 116.60 | 115.00 | 115.00 | 111.60 | 196,625 |
| Dec 10, 2024 | 116.20 | 116.40 | 115.00 | 116.40 | 112.96 | 242,056 |
| Dec 9, 2024 | 114.00 | 116.20 | 113.40 | 116.20 | 112.77 | 445,711 |
| Dec 8, 2024 | 113.60 | 114.40 | 113.20 | 114.20 | 110.82 | 175,904 |
| Dec 5, 2024 | 113.80 | 113.80 | 112.00 | 113.40 | 110.05 | 179,673 |
| Dec 4, 2024 | 111.60 | 113.60 | 111.00 | 113.60 | 110.24 | 284,312 |
| Dec 3, 2024 | 110.60 | 111.40 | 109.40 | 111.40 | 108.11 | 197,161 |
| Dec 2, 2024 | 110.20 | 110.80 | 109.40 | 110.40 | 107.14 | 167,006 |
| Dec 1, 2024 | 107.40 | 110.20 | 107.40 | 110.20 | 106.94 | 272,543 |
| Nov 28, 2024 | 107.40 | 110.20 | 107.40 | 110.20 | 106.94 | 272,543 |
| Nov 27, 2024 | 109.40 | 109.60 | 107.20 | 107.40 | 104.23 | 363,378 |
| Nov 26, 2024 | 109.40 | 110.20 | 109.00 | 109.40 | 106.17 | 195,964 |
| Nov 25, 2024 | 110.60 | 110.60 | 109.20 | 109.40 | 106.17 | 316,108 |
| Nov 24, 2024 | 109.40 | 111.00 | 108.80 | 110.60 | 107.33 | 272,095 |
| Nov 21, 2024 | 110.40 | 110.40 | 108.80 | 109.00 | 105.78 | 344,279 |
| Nov 20, 2024 | 112.00 | 112.20 | 109.40 | 110.60 | 107.33 | 321,299 |
| Nov 19, 2024 | 111.00 | 113.00 | 110.80 | 111.80 | 108.50 | 314,963 |
| Nov 18, 2024 | 113.80 | 114.60 | 110.60 | 111.00 | 107.72 | 337,033 |
| Nov 17, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 110.44 | - |
| Nov 14, 2024 | 114.00 | 114.80 | 113.60 | 113.80 | 110.44 | 130,542 |
| Nov 13, 2024 | 114.80 | 115.20 | 113.80 | 114.00 | 110.63 | 108,337 |
| Nov 12, 2024 | 116.00 | 116.40 | 114.40 | 114.80 | 111.41 | 170,809 |
| Nov 11, 2024 | 117.60 | 117.60 | 115.80 | 116.00 | 112.57 | 148,601 |
| Nov 10, 2024 | 117.00 | 117.80 | 117.00 | 117.40 | 113.93 | 85,734 |
| Nov 7, 2024 | 115.80 | 118.20 | 115.40 | 116.40 | 112.96 | 244,111 |
| Nov 6, 2024 | 114.60 | 116.00 | 114.40 | 115.00 | 111.60 | 323,887 |
| Nov 5, 2024 | 114.60 | 114.60 | 113.00 | 114.40 | 111.02 | 373,674 |
| Nov 4, 2024 | 114.20 | 115.00 | 112.60 | 114.60 | 111.21 | 362,865 |
| Nov 3, 2024 | 116.20 | 117.20 | 113.60 | 114.40 | 111.02 | 414,713 |
| Oct 31, 2024 | 116.60 | 117.80 | 116.00 | 117.20 | 113.74 | 242,842 |
| Oct 30, 2024 | 118.40 | 118.60 | 116.60 | 117.00 | 113.54 | 306,138 |
| Oct 29, 2024 | 120.60 | 120.60 | 117.80 | 118.40 | 114.90 | 207,202 |
| Oct 28, 2024 | 119.80 | 121.00 | 119.00 | 120.40 | 116.84 | 167,512 |
| Oct 27, 2024 | 119.00 | 119.60 | 118.40 | 119.60 | 116.06 | 269,177 |
| Oct 24, 2024 | 120.00 | 120.00 | 117.60 | 118.00 | 114.51 | 375,063 |
| Oct 23, 2024 | 118.60 | 120.40 | 117.40 | 119.80 | 116.26 | 532,161 |
| Oct 22, 2024 | 120.60 | 120.60 | 118.40 | 118.40 | 114.90 | 449,676 |
| Oct 21, 2024 | 122.40 | 122.60 | 120.20 | 120.40 | 116.84 | 461,130 |
| Oct 20, 2024 | 123.00 | 123.20 | 121.60 | 121.80 | 118.20 | 253,513 |
| Oct 17, 2024 | 124.00 | 124.00 | 122.60 | 123.00 | 119.36 | 205,838 |
| Oct 16, 2024 | 123.60 | 124.00 | 123.00 | 124.00 | 120.33 | 134,288 |
| Oct 15, 2024 | 122.80 | 124.60 | 122.40 | 123.40 | 119.75 | 270,637 |
| Oct 14, 2024 | 123.20 | 123.80 | 122.20 | 122.60 | 118.98 | 250,181 |
| Oct 13, 2024 | 124.00 | 125.00 | 123.00 | 123.20 | 119.56 | 219,025 |
| Oct 10, 2024 | 123.80 | 124.60 | 123.40 | 123.80 | 120.14 | 90,551 |
| Oct 9, 2024 | 125.00 | 125.00 | 123.20 | 123.80 | 120.14 | 120,871 |
| Oct 8, 2024 | 124.40 | 125.20 | 123.20 | 124.00 | 120.33 | 237,742 |
| Oct 7, 2024 | 121.80 | 124.80 | 121.80 | 124.40 | 120.72 | 205,074 |
| Oct 6, 2024 | 125.80 | 126.40 | 122.40 | 122.80 | 119.17 | 263,404 |
| Oct 3, 2024 | 126.80 | 127.40 | 125.20 | 125.60 | 121.89 | 246,524 |
| Oct 2, 2024 | 3.6 Dividend | |||||
| Oct 2, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 128.10 | - |
| Oct 1, 2024 | 132.40 | 132.80 | 131.40 | 132.00 | 124.60 | 428,278 |
| Sep 30, 2024 | 132.00 | 133.00 | 131.60 | 132.60 | 125.17 | 340,692 |
| Sep 29, 2024 | 132.00 | 132.40 | 131.20 | 132.00 | 124.60 | 260,294 |
| Sep 26, 2024 | 132.20 | 132.20 | 131.20 | 131.80 | 124.42 | 264,942 |
| Sep 25, 2024 | 132.60 | 133.20 | 131.60 | 132.00 | 124.60 | 292,347 |
| Sep 24, 2024 | 129.60 | 132.40 | 129.40 | 132.40 | 124.98 | 305,651 |
| Sep 22, 2024 | 129.40 | 130.40 | 129.00 | 129.40 | 122.15 | 196,016 |
| Sep 19, 2024 | 128.60 | 130.00 | 128.40 | 130.00 | 122.72 | 305,702 |
| Sep 18, 2024 | 127.00 | 128.60 | 126.60 | 128.40 | 121.21 | 100,090 |
| Sep 17, 2024 | 129.20 | 129.20 | 126.40 | 127.00 | 119.88 | 286,875 |
| Sep 16, 2024 | 129.00 | 130.00 | 127.40 | 128.60 | 121.40 | 177,805 |
| Sep 15, 2024 | 130.00 | 130.60 | 128.00 | 129.00 | 121.77 | 125,117 |
| Sep 12, 2024 | 130.00 | 131.60 | 128.00 | 129.00 | 121.77 | 304,270 |
| Sep 11, 2024 | 132.00 | 132.20 | 127.40 | 127.40 | 120.26 | 413,116 |
| Sep 10, 2024 | 131.60 | 133.20 | 131.60 | 132.40 | 124.98 | 180,345 |
| Sep 9, 2024 | 132.00 | 132.40 | 131.40 | 131.40 | 124.04 | 99,354 |
| Sep 8, 2024 | 132.00 | 132.40 | 131.60 | 132.20 | 124.79 | 117,047 |
| Sep 5, 2024 | 132.00 | 133.20 | 132.00 | 132.40 | 124.98 | 228,940 |
| Sep 4, 2024 | 131.80 | 133.40 | 130.20 | 132.20 | 124.79 | 246,000 |
| Sep 3, 2024 | 132.00 | 133.40 | 132.00 | 132.40 | 124.98 | 155,280 |
| Sep 2, 2024 | 133.40 | 133.40 | 131.80 | 132.00 | 124.60 | 196,344 |
| Sep 1, 2024 | 131.80 | 133.60 | 131.60 | 133.60 | 126.12 | 214,991 |
| Aug 29, 2024 | 131.00 | 132.40 | 130.20 | 132.20 | 124.79 | 326,718 |
| Aug 28, 2024 | 132.20 | 132.20 | 131.00 | 131.80 | 124.42 | 199,100 |
| Aug 27, 2024 | 133.20 | 133.20 | 132.00 | 132.00 | 124.60 | 146,106 |
| Aug 26, 2024 | 132.80 | 134.00 | 131.80 | 133.00 | 125.55 | 279,318 |
| Aug 25, 2024 | 132.00 | 133.20 | 131.00 | 132.60 | 125.17 | 303,135 |
| Aug 22, 2024 | 132.20 | 132.80 | 131.00 | 131.40 | 124.04 | 173,207 |
| Aug 21, 2024 | 132.20 | 133.60 | 131.80 | 132.40 | 124.98 | 235,053 |
| Aug 20, 2024 | 133.20 | 133.80 | 132.20 | 132.20 | 124.79 | 239,163 |
| Aug 19, 2024 | 133.20 | 134.60 | 132.20 | 133.20 | 125.74 | 479,346 |
| Aug 18, 2024 | 129.80 | 133.40 | 129.60 | 133.00 | 125.55 | 466,982 |
| Aug 15, 2024 | 131.00 | 131.60 | 129.60 | 129.60 | 122.34 | 405,529 |
| Aug 14, 2024 | 128.40 | 131.40 | 128.00 | 130.60 | 123.28 | 512,649 |
| Aug 13, 2024 | 126.80 | 128.40 | 125.60 | 128.00 | 120.83 | 671,338 |
| Aug 12, 2024 | 125.60 | 126.80 | 124.00 | 126.00 | 118.94 | 333,840 |
| Aug 11, 2024 | 128.00 | 128.20 | 125.40 | 125.40 | 118.37 | 292,419 |
| Aug 8, 2024 | 129.20 | 129.60 | 125.60 | 126.00 | 118.94 | 343,353 |
| Aug 7, 2024 | 126.20 | 131.00 | 124.80 | 129.60 | 122.34 | 533,382 |
| Aug 6, 2024 | 124.00 | 126.40 | 124.00 | 125.80 | 118.75 | 490,859 |
| Aug 5, 2024 | 126.00 | 126.80 | 120.60 | 124.80 | 117.81 | 759,405 |
| Aug 4, 2024 | 127.00 | 128.60 | 124.80 | 127.80 | 120.64 | 637,569 |
| Aug 1, 2024 | 129.60 | 130.80 | 128.80 | 129.60 | 122.34 | 184,531 |
| Jul 31, 2024 | 130.40 | 131.00 | 128.60 | 130.00 | 122.72 | 340,779 |
| Jul 30, 2024 | 131.60 | 131.80 | 130.20 | 130.80 | 123.47 | 120,196 |
| Jul 29, 2024 | 131.60 | 132.00 | 130.60 | 131.60 | 124.23 | 210,159 |
| Jul 28, 2024 | 131.60 | 132.60 | 131.00 | 131.60 | 124.23 | 246,377 |
| Jul 25, 2024 | 133.00 | 133.00 | 131.40 | 132.00 | 124.60 | 174,389 |
| Jul 24, 2024 | 133.00 | 134.00 | 132.00 | 133.20 | 125.74 | 242,049 |
| Jul 23, 2024 | 134.00 | 134.80 | 132.60 | 132.60 | 125.17 | 182,297 |
| Jul 22, 2024 | 135.60 | 135.60 | 133.40 | 134.00 | 126.49 | 297,853 |
| Jul 21, 2024 | 137.40 | 137.40 | 134.00 | 135.40 | 127.81 | 318,090 |
| Jul 18, 2024 | 136.80 | 139.00 | 136.00 | 137.40 | 129.70 | 447,321 |
| Jul 17, 2024 | 135.20 | 137.20 | 133.80 | 136.80 | 129.14 | 432,068 |
| Jul 16, 2024 | 132.80 | 136.00 | 132.40 | 135.20 | 127.63 | 508,204 |
| Jul 15, 2024 | 132.80 | 133.60 | 131.20 | 132.80 | 125.36 | 352,219 |
| Jul 14, 2024 | 130.20 | 133.00 | 130.00 | 132.60 | 125.17 | 401,932 |
| Jul 11, 2024 | 129.60 | 130.60 | 129.20 | 130.00 | 122.72 | 331,178 |
| Jul 10, 2024 | 130.00 | 130.40 | 129.40 | 129.60 | 122.34 | 170,805 |
| Jul 9, 2024 | 130.20 | 130.60 | 129.00 | 130.00 | 122.72 | 127,468 |
| Jul 8, 2024 | 130.60 | 131.00 | 128.80 | 130.20 | 122.91 | 320,822 |
| Jul 7, 2024 | 132.40 | 132.40 | 130.60 | 131.00 | 123.66 | 257,427 |
| Jul 4, 2024 | 132.00 | 132.60 | 131.00 | 132.60 | 125.17 | 99,518 |
| Jul 3, 2024 | 133.60 | 133.60 | 131.60 | 132.00 | 124.60 | 137,890 |
| Jul 2, 2024 | 131.00 | 133.80 | 130.60 | 133.20 | 125.74 | 258,921 |
| Jul 1, 2024 | 132.60 | 132.60 | 130.60 | 130.60 | 123.28 | 334,842 |
| Jun 30, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 124.04 | - |
| Jun 27, 2024 | 131.40 | 132.00 | 130.00 | 131.40 | 124.04 | 310,803 |
| Jun 26, 2024 | 131.40 | 133.40 | 131.00 | 131.20 | 123.85 | 263,315 |
| Jun 25, 2024 | 132.80 | 133.00 | 130.60 | 131.40 | 124.04 | 269,238 |
| Jun 24, 2024 | 135.80 | 135.80 | 132.80 | 132.80 | 125.36 | 280,855 |
| Jun 23, 2024 | 135.40 | 136.60 | 134.60 | 135.80 | 128.19 | 157,039 |
| Jun 13, 2024 | 135.40 | 137.00 | 134.20 | 135.40 | 127.81 | 192,692 |
| Jun 12, 2024 | 137.00 | 139.00 | 135.40 | 135.40 | 127.81 | 214,290 |
| Jun 11, 2024 | 136.80 | 139.40 | 135.40 | 137.00 | 129.32 | 264,761 |
| Jun 10, 2024 | 134.20 | 137.40 | 133.40 | 136.80 | 129.14 | 285,731 |
| Jun 9, 2024 | 131.20 | 133.40 | 131.20 | 133.00 | 125.55 | 184,333 |
| Jun 6, 2024 | 131.00 | 133.40 | 130.60 | 131.20 | 123.85 | 182,274 |
| Jun 5, 2024 | 133.20 | 133.20 | 131.00 | 131.20 | 123.85 | 180,063 |
| Jun 4, 2024 | 138.00 | 138.20 | 131.80 | 132.00 | 124.60 | 356,793 |
| Jun 3, 2024 | 132.60 | 138.00 | 132.60 | 137.40 | 129.70 | 311,498 |
| Jun 2, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 125.17 | - |
| May 30, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 125.17 | - |
| May 29, 2024 | 133.00 | 133.00 | 130.80 | 132.60 | 125.17 | 356,259 |
Related Tickers
JHJ.F ENEOS Holdings, Inc.
4.0800
+0.99%
SPTJF Sinopec Shanghai Petrochemical Company Limited
0.1600
+2.89%
5020.T ENEOS Holdings, Inc.
685.40
+0.32%
2380.SR Rabigh Refining and Petrochemical Company
6.83
+1.04%
WKC World Kinect Corporation
27.39
-1.86%
SGU Star Group, L.P.
11.96
-0.42%
PARR Par Pacific Holdings, Inc.
21.59
-1.86%
CAPL CrossAmerica Partners LP
21.59
-2.17%
PBF PBF Energy Inc.
19.05
-1.91%
DKL Delek Logistics Partners, LP
41.78
+1.38%