Saudi - Delayed Quote SAR

Zamil Industrial Investment Company (2240.SR)

Compare
36.70
+0.50
+(1.38%)
As of 1:23:19 PM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 36.00 36.90 35.75 36.70 36.70 137,458
Jan 9, 2025 37.60 37.60 37.60 37.60 37.60 -
Jan 8, 2025 37.05 37.90 37.05 37.60 37.60 497,775
Jan 7, 2025 36.20 37.40 35.65 36.95 36.95 629,517
Jan 6, 2025 37.05 37.05 35.80 36.15 36.15 649,732
Jan 5, 2025 35.05 37.25 35.00 37.05 37.05 1,129,546
Jan 2, 2025 32.35 35.35 32.05 35.05 35.05 1,532,966
Jan 1, 2025 32.50 32.70 31.85 32.45 32.45 166,802
Dec 31, 2024 31.55 32.50 31.40 32.35 32.35 287,740
Dec 30, 2024 32.05 32.50 31.15 31.90 31.90 454,007
Dec 29, 2024 32.25 32.70 32.05 32.15 32.15 344,332
Dec 26, 2024 33.00 33.55 32.35 32.35 32.35 303,395
Dec 25, 2024 33.45 33.45 32.60 33.00 33.00 184,218
Dec 24, 2024 33.90 33.90 32.80 33.40 33.40 371,299
Dec 23, 2024 32.50 34.15 32.10 33.90 33.90 687,951
Dec 22, 2024 33.00 33.65 32.45 32.50 32.50 190,949
Dec 19, 2024 32.65 33.25 32.00 33.00 33.00 313,099
Dec 18, 2024 34.15 34.15 32.00 32.80 32.80 427,095
Dec 17, 2024 33.60 34.30 33.40 34.15 34.15 638,064
Dec 16, 2024 33.45 33.90 33.15 33.55 33.55 344,928
Dec 15, 2024 33.80 34.25 33.30 33.80 33.80 602,042
Dec 12, 2024 31.70 34.00 31.70 33.80 33.80 2,434,374
Dec 11, 2024 32.85 33.20 30.50 31.70 31.70 1,407,217
Dec 10, 2024 32.30 33.05 31.95 33.00 33.00 941,222
Dec 9, 2024 32.25 32.70 32.00 32.30 32.30 411,748
Dec 8, 2024 32.05 32.50 31.60 32.40 32.40 400,416
Dec 5, 2024 31.85 32.70 31.65 32.05 32.05 816,887
Dec 4, 2024 31.00 32.50 31.00 32.05 32.05 1,487,938
Dec 3, 2024 30.20 31.40 29.50 31.25 31.25 1,381,162
Dec 2, 2024 29.05 30.50 28.70 30.20 30.20 1,355,258
Dec 1, 2024 27.30 29.60 27.20 29.35 29.35 1,933,759
Nov 28, 2024 27.30 29.60 27.20 29.35 29.35 1,933,759
Nov 27, 2024 27.50 27.95 26.80 27.00 27.00 431,510
Nov 26, 2024 28.00 28.35 27.45 27.70 27.70 304,179
Nov 25, 2024 28.00 28.50 27.90 27.90 27.90 545,840
Nov 24, 2024 27.80 28.50 27.45 28.00 28.00 502,268
Nov 21, 2024 27.35 27.85 27.35 27.35 27.35 533,511
Nov 20, 2024 26.95 27.65 26.50 27.20 27.20 355,406
Nov 19, 2024 26.30 27.15 26.30 26.90 26.90 281,412
Nov 18, 2024 26.00 26.60 26.00 26.40 26.40 233,258
Nov 17, 2024 27.05 27.05 27.05 27.05 27.05 -
Nov 14, 2024 27.75 27.75 26.70 27.05 27.05 361,903
Nov 13, 2024 27.15 27.95 26.90 27.75 27.75 291,452
Nov 12, 2024 28.00 28.00 27.25 27.45 27.45 232,680
Nov 11, 2024 28.55 28.95 27.60 27.90 27.90 414,703
Nov 10, 2024 28.50 29.35 28.50 28.75 28.75 438,891
Nov 7, 2024 29.50 30.10 28.10 28.40 28.40 1,815,122
Nov 6, 2024 27.75 28.65 27.75 28.65 28.65 573,095
Nov 5, 2024 28.00 28.15 27.25 27.75 27.75 362,249
Nov 4, 2024 27.50 28.70 27.10 28.10 28.10 632,927
Nov 3, 2024 27.80 28.30 27.60 27.65 27.65 312,659
Oct 31, 2024 28.85 29.30 27.80 27.80 27.80 855,327
Oct 30, 2024 29.10 29.50 28.25 28.65 28.65 1,269,722
Oct 29, 2024 27.40 29.15 27.00 29.15 29.15 2,137,603
Oct 28, 2024 26.00 27.65 25.80 27.40 27.40 1,884,732
Oct 27, 2024 25.35 26.00 25.35 25.95 25.95 239,552
Oct 24, 2024 25.55 25.55 25.00 25.10 25.10 173,969
Oct 23, 2024 25.35 25.65 25.10 25.55 25.55 219,186
Oct 22, 2024 25.70 25.85 25.35 25.35 25.35 220,399
Oct 21, 2024 25.65 26.10 25.65 25.80 25.80 199,055
Oct 20, 2024 26.15 26.15 25.40 25.75 25.75 197,490
Oct 17, 2024 26.85 26.95 25.85 25.90 25.90 609,712
Oct 16, 2024 25.90 26.85 25.80 26.80 26.80 425,570
Oct 15, 2024 26.00 26.45 25.90 25.90 25.90 345,079
Oct 14, 2024 26.15 26.70 25.85 26.15 26.15 369,212
Oct 13, 2024 25.50 26.90 25.40 26.15 26.15 555,738
Oct 10, 2024 24.96 25.35 24.88 25.25 25.25 340,182
Oct 9, 2024 25.05 25.30 24.58 24.82 24.82 274,670
Oct 8, 2024 25.75 25.75 24.66 25.05 25.05 275,867
Oct 7, 2024 24.48 25.35 24.40 24.96 24.96 336,548
Oct 6, 2024 26.00 26.00 24.12 24.60 24.60 393,418
Oct 3, 2024 25.70 26.30 25.30 25.90 25.90 319,646
Oct 2, 2024 26.65 26.65 26.65 26.65 26.65 -
Oct 1, 2024 26.60 27.00 26.45 26.65 26.65 345,797
Sep 30, 2024 26.30 27.40 26.25 26.75 26.75 832,266
Sep 29, 2024 27.00 27.10 26.30 26.35 26.35 701,513
Sep 26, 2024 27.55 27.95 26.95 27.10 27.10 855,730
Sep 25, 2024 26.80 27.65 26.70 27.50 27.50 1,258,002
Sep 24, 2024 26.75 26.90 26.20 26.80 26.80 810,779
Sep 22, 2024 27.00 27.10 26.60 26.75 26.75 381,503
Sep 19, 2024 26.05 26.95 26.00 26.45 26.45 907,538
Sep 18, 2024 25.90 26.10 25.45 25.90 25.90 309,688
Sep 17, 2024 26.30 26.30 25.70 25.90 25.90 356,246
Sep 16, 2024 26.25 27.10 25.80 25.95 25.95 850,952
Sep 15, 2024 26.30 27.10 26.20 26.30 26.30 784,837
Sep 12, 2024 25.30 26.40 25.00 26.00 26.00 1,740,905
Sep 11, 2024 25.30 25.55 24.58 24.66 24.66 550,131
Sep 10, 2024 25.40 25.60 24.78 25.35 25.35 711,118
Sep 9, 2024 25.90 26.10 25.10 25.20 25.20 554,730
Sep 8, 2024 25.70 26.45 25.55 25.90 25.90 393,607
Sep 5, 2024 26.50 27.00 25.90 26.05 26.05 534,354
Sep 4, 2024 26.10 27.00 25.55 26.50 26.50 1,186,388
Sep 3, 2024 27.45 28.20 25.90 26.15 26.15 2,144,096
Sep 2, 2024 27.75 27.90 27.00 27.45 27.45 679,334
Sep 1, 2024 28.00 28.30 27.25 27.75 27.75 908,249
Aug 29, 2024 27.35 28.70 27.10 27.70 27.70 2,816,030
Aug 28, 2024 26.70 27.75 26.50 27.35 27.35 2,359,925
Aug 27, 2024 25.45 27.40 25.40 26.65 26.65 2,395,665
Aug 26, 2024 26.05 26.40 25.35 25.50 25.50 1,068,208
Aug 25, 2024 25.40 26.50 25.40 25.95 25.95 1,239,518
Aug 22, 2024 25.65 26.35 25.15 25.45 25.45 1,198,135
Aug 21, 2024 26.40 27.00 25.50 25.65 25.65 3,084,471
Aug 20, 2024 23.88 26.15 23.44 26.15 26.15 3,345,074
Aug 19, 2024 22.76 23.80 22.44 23.80 23.80 1,120,193
Aug 18, 2024 23.00 23.26 22.64 22.90 22.90 1,059,245
Aug 15, 2024 21.20 22.28 21.18 22.04 22.04 796,553
Aug 14, 2024 20.50 21.38 20.40 21.18 21.18 791,895
Aug 13, 2024 20.10 20.46 20.08 20.40 20.40 356,165
Aug 12, 2024 20.66 20.66 19.96 20.04 20.04 796,439
Aug 11, 2024 20.98 21.40 20.60 20.66 20.66 580,194
Aug 8, 2024 21.32 21.58 20.82 21.10 21.10 477,462
Aug 7, 2024 21.68 21.74 21.08 21.58 21.58 452,292
Aug 6, 2024 20.60 21.76 20.60 21.04 21.04 797,218
Aug 5, 2024 21.30 21.30 19.72 20.10 20.10 689,109
Aug 4, 2024 21.98 21.98 21.30 21.44 21.44 303,154
Aug 1, 2024 22.60 22.70 22.02 22.16 22.16 275,813
Jul 31, 2024 22.50 22.78 22.30 22.60 22.60 309,959
Jul 30, 2024 22.90 22.90 22.20 22.48 22.48 754,615
Jul 29, 2024 23.38 23.52 22.84 22.86 22.86 473,062
Jul 28, 2024 23.70 23.98 23.26 23.26 23.26 311,472
Jul 25, 2024 23.98 23.98 23.66 23.70 23.70 220,888
Jul 24, 2024 23.94 24.06 23.84 23.94 23.94 173,928
Jul 23, 2024 24.16 24.30 23.88 23.94 23.94 283,691
Jul 22, 2024 23.88 24.64 23.82 24.14 24.14 855,105
Jul 21, 2024 24.16 24.20 23.80 23.88 23.88 417,704
Jul 18, 2024 24.50 24.60 24.16 24.20 24.20 566,597
Jul 17, 2024 24.50 24.54 24.20 24.44 24.44 338,276
Jul 16, 2024 23.72 24.64 23.72 24.44 24.44 1,073,570
Jul 15, 2024 23.74 24.16 23.66 23.72 23.72 445,670
Jul 14, 2024 23.68 23.94 23.60 23.72 23.72 303,475
Jul 11, 2024 23.76 23.94 23.50 23.68 23.68 350,972
Jul 10, 2024 24.22 24.46 23.68 23.74 23.74 447,611
Jul 9, 2024 23.76 24.24 23.70 24.20 24.20 339,046
Jul 8, 2024 24.22 24.34 23.78 23.90 23.90 276,554
Jul 7, 2024 23.50 24.48 23.50 24.22 24.22 609,459
Jul 4, 2024 23.40 23.74 23.30 23.50 23.50 306,146
Jul 3, 2024 24.12 24.12 23.40 23.46 23.46 381,958
Jul 2, 2024 24.38 24.50 23.90 24.02 24.02 471,524
Jul 1, 2024 24.00 24.54 23.94 24.40 24.40 625,701
Jun 30, 2024 24.14 24.14 24.14 24.14 24.14 -
Jun 27, 2024 24.82 24.82 24.02 24.14 24.14 493,396
Jun 26, 2024 24.98 25.10 24.52 24.66 24.66 383,813
Jun 25, 2024 24.70 25.45 24.62 24.88 24.88 913,403
Jun 24, 2024 23.90 24.88 23.74 24.64 24.64 1,153,450
Jun 23, 2024 24.40 24.40 23.62 23.84 23.84 446,790
Jun 13, 2024 24.02 24.18 23.70 23.84 23.84 524,877
Jun 12, 2024 24.76 24.84 23.88 24.00 24.00 754,000
Jun 11, 2024 23.88 25.15 23.88 24.80 24.80 1,943,899
Jun 10, 2024 24.40 24.60 23.60 23.86 23.86 1,378,283
Jun 9, 2024 22.98 24.48 22.94 24.02 24.02 1,716,543
Jun 6, 2024 22.44 23.64 22.42 22.90 22.90 8,127,485
Jun 5, 2024 22.92 22.98 21.90 22.44 22.44 847,808
Jun 4, 2024 22.80 23.48 22.60 22.70 22.70 1,497,518
Jun 3, 2024 22.04 22.80 21.90 22.68 22.68 1,071,257
Jun 2, 2024 22.00 22.00 22.00 22.00 22.00 -
May 30, 2024 22.00 22.00 22.00 22.00 22.00 -
May 29, 2024 22.00 22.02 21.70 22.00 22.00 3,551,820
May 28, 2024 22.12 22.30 21.82 21.96 21.96 512,436
May 27, 2024 22.02 22.22 21.58 22.08 22.08 482,075
May 26, 2024 22.20 22.22 21.80 22.00 22.00 411,861
May 23, 2024 22.16 22.40 21.90 22.20 22.20 1,039,967
May 22, 2024 22.36 22.36 21.88 21.92 21.92 588,542
May 21, 2024 21.98 22.40 21.82 22.16 22.16 705,103
May 20, 2024 22.02 22.44 21.68 21.96 21.96 871,072
May 19, 2024 22.06 22.06 22.06 22.06 22.06 -
May 16, 2024 21.60 22.52 21.50 22.06 22.06 2,187,182
May 15, 2024 20.90 21.96 20.70 21.60 21.60 2,678,730
May 14, 2024 21.20 21.50 19.88 20.10 20.10 1,429,051
May 13, 2024 20.20 21.10 19.84 21.10 21.10 1,528,148
May 12, 2024 20.14 20.32 20.04 20.10 20.10 476,163
May 9, 2024 20.66 20.66 20.12 20.30 20.30 571,722
May 8, 2024 20.62 20.86 20.32 20.48 20.48 1,139,362
May 7, 2024 20.84 21.10 20.36 20.50 20.50 1,148,967
May 6, 2024 20.22 20.98 20.00 20.76 20.76 1,461,710
May 5, 2024 20.24 20.42 20.08 20.18 20.18 503,393
May 2, 2024 20.44 20.48 20.06 20.16 20.16 641,372
May 1, 2024 20.40 20.66 20.34 20.42 20.42 837,534
Apr 30, 2024 20.48 20.72 20.22 20.50 20.50 955,870
Apr 29, 2024 19.92 20.90 19.92 20.38 20.38 1,511,325
Apr 28, 2024 20.10 20.10 20.10 20.10 20.10 -
Apr 25, 2024 20.50 20.80 20.06 20.10 20.10 1,161,799
Apr 24, 2024 21.30 21.48 20.46 20.58 20.58 1,242,939
Apr 23, 2024 22.00 22.00 21.26 21.30 21.30 1,615,129
Apr 22, 2024 22.88 22.92 21.76 21.96 21.96 1,590,530
Apr 21, 2024 22.96 23.26 22.74 22.84 22.84 533,173
Apr 18, 2024 22.90 23.58 22.90 22.96 22.96 776,335
Apr 17, 2024 23.18 23.30 22.70 22.90 22.90 575,942
Apr 16, 2024 23.80 24.16 22.88 23.10 23.10 867,093
Apr 15, 2024 22.80 23.90 22.80 23.74 23.74 1,329,447
Apr 4, 2024 23.96 24.20 23.00 23.20 23.20 980,145
Apr 3, 2024 23.90 24.60 23.66 23.92 23.92 1,070,483
Apr 2, 2024 23.50 23.70 22.54 23.66 23.66 2,064,468
Apr 1, 2024 24.04 24.72 23.50 23.50 23.50 1,770,177
Mar 31, 2024 26.10 26.10 26.10 26.10 26.10 220,673
Mar 28, 2024 29.95 30.05 28.30 29.00 29.00 765,235
Mar 27, 2024 29.45 30.20 29.15 29.70 29.70 534,573
Mar 26, 2024 30.30 30.50 29.05 29.40 29.40 783,864
Mar 25, 2024 31.00 32.00 30.00 30.40 30.40 797,126
Mar 24, 2024 32.00 32.85 31.15 31.30 31.30 582,811
Mar 21, 2024 33.40 33.50 31.80 32.05 32.05 740,922
Mar 20, 2024 32.90 34.30 32.00 32.95 32.95 2,186,053
Mar 19, 2024 31.85 33.50 31.20 32.90 32.90 3,086,954
Mar 18, 2024 29.40 31.60 29.25 31.45 31.45 3,157,982
Mar 17, 2024 28.35 29.65 28.35 29.30 29.30 1,045,684
Mar 14, 2024 28.90 28.90 28.25 28.50 28.50 386,215
Mar 13, 2024 28.45 29.10 28.40 28.65 28.65 444,485
Mar 12, 2024 29.00 29.00 28.00 28.60 28.60 349,970
Mar 11, 2024 29.00 29.20 28.30 28.65 28.65 328,740
Mar 10, 2024 28.35 29.05 28.15 29.00 29.00 383,133
Mar 7, 2024 29.00 29.00 28.35 28.45 28.45 320,797
Mar 6, 2024 28.70 29.40 28.60 29.00 29.00 566,553
Mar 5, 2024 28.20 28.20 28.20 28.20 28.20 -
Mar 4, 2024 29.00 29.15 27.90 28.20 28.20 803,725
Mar 3, 2024 29.25 29.75 28.95 29.15 29.15 591,286
Feb 29, 2024 30.10 30.50 29.20 29.25 29.25 1,049,659
Feb 28, 2024 29.50 30.45 29.25 30.05 30.05 1,735,961
Feb 27, 2024 28.55 29.50 27.90 29.00 29.00 948,497
Feb 26, 2024 29.50 29.55 28.40 28.70 28.70 842,794
Feb 25, 2024 27.85 29.95 27.85 29.40 29.40 3,169,255
Feb 21, 2024 27.50 28.35 27.30 27.85 27.85 1,058,453
Feb 20, 2024 28.10 28.60 27.50 27.50 27.50 1,982,817
Feb 19, 2024 27.00 29.65 26.85 28.60 28.60 5,837,468
Feb 18, 2024 26.50 27.10 26.50 27.00 27.00 897,227
Feb 15, 2024 26.30 26.60 26.25 26.50 26.50 371,133
Feb 14, 2024 26.35 26.80 26.15 26.30 26.30 787,692
Feb 13, 2024 26.15 26.75 26.15 26.35 26.35 382,665
Feb 12, 2024 26.40 26.75 26.15 26.30 26.30 344,185
Feb 11, 2024 26.80 27.10 26.00 26.45 26.45 371,250
Feb 8, 2024 26.00 26.90 26.00 26.65 26.65 597,233
Feb 7, 2024 26.00 26.90 26.00 26.65 26.65 597,233
Feb 6, 2024 26.20 26.65 26.10 26.15 26.15 355,349
Feb 5, 2024 25.70 26.50 25.70 26.10 26.10 371,479
Feb 4, 2024 25.65 26.05 25.60 25.65 25.65 112,891
Feb 1, 2024 25.85 25.95 25.50 25.60 25.60 250,746
Jan 31, 2024 25.60 26.50 24.98 25.70 25.70 885,193
Jan 30, 2024 26.85 27.00 25.70 25.90 25.90 433,484
Jan 29, 2024 27.00 27.30 26.90 26.95 26.95 364,656
Jan 28, 2024 27.65 27.75 26.85 26.95 26.95 549,324
Jan 25, 2024 26.60 27.60 26.55 27.30 27.30 1,157,735
Jan 24, 2024 26.20 26.80 26.20 26.70 26.70 382,178
Jan 23, 2024 26.65 26.80 26.00 26.05 26.05 311,043
Jan 22, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 21, 2024 26.25 26.85 26.25 26.40 26.40 378,553
Jan 18, 2024 26.30 26.45 25.55 26.25 26.25 501,751
Jan 17, 2024 26.70 26.90 26.15 26.35 26.35 541,969
Jan 16, 2024 26.80 27.65 26.65 26.70 26.70 959,589
Jan 15, 2024 26.00 27.10 26.00 26.85 26.85 838,936
Jan 14, 2024 25.90 26.70 25.90 26.00 26.00 514,676

Related Tickers

1301.SR United Wire Factories Company
30.15
+0.33%
 
9529.SR Raoom trading Company
182.80
-1.19%
 
1302.SR Bawan Company
60.40
+0.67%
 
2040.SR Saudi Ceramic Company
34.75
+0.14%
 
2160.SR The Saudi Arabian Amiantit Company
29.70
+0.68%