Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Zamil Industrial Investment Company (2240.SR)

43.25
-0.10
(-0.23%)
As of 10:53:36 AM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 7, 202543.3543.8542.4043.2543.25122,243
May 6, 202542.9044.7542.5043.3543.351,227,278
May 5, 202542.0043.1041.5042.9042.90629,540
May 4, 202542.0042.8040.1542.0042.00611,141
May 1, 202541.6041.8540.6041.8541.85522,224
Apr 30, 202540.5042.0040.5041.8541.851,138,438
Apr 29, 202540.2041.6039.6540.4040.401,206,306
Apr 28, 202538.1040.0038.1040.0040.001,106,001
Apr 27, 202538.4038.7038.1038.2038.20156,561
Apr 24, 202537.3038.6037.2037.9037.90618,258
Apr 23, 202538.0038.2037.1037.2537.25341,138
Apr 22, 202538.7539.1037.2037.4537.45616,019
Apr 21, 202536.9538.9036.6538.4038.40785,934
Apr 20, 202536.8538.1536.8036.9536.95286,356
Apr 17, 202538.0038.0038.0038.0038.00-
Apr 16, 202537.7038.7037.5038.0038.00343,747
Apr 15, 202538.0039.7037.5537.9037.90741,581
Apr 14, 202538.2538.8037.3037.9037.90528,172
Apr 13, 202538.0040.0038.0038.2538.251,180,337
Apr 10, 202536.5536.5536.5536.5536.55-
Apr 9, 202536.3037.3035.1036.5536.552,282,792
Apr 8, 202533.1036.0033.1036.0036.001,106,669
Apr 7, 202531.2033.4030.1032.7532.75912,734
Apr 6, 202532.0034.3531.4032.7032.70811,377
Apr 3, 202533.3035.9533.2034.8534.851,558,728
Mar 27, 202530.6032.7030.5032.7032.70530,090
Mar 26, 202529.5029.9529.5029.7529.75109,560
Mar 25, 202529.9030.1529.2529.5029.50118,320
Mar 24, 202529.2030.3028.9029.8529.85225,177
Mar 23, 202530.0030.0028.7029.1029.10464,223
Mar 20, 202530.1030.1030.1030.1030.10-
Mar 19, 202529.8030.1029.1530.1030.10166,350
Mar 18, 202530.3530.5029.7530.1030.10322,782
Mar 17, 202530.5031.1030.1530.7030.70230,673
Mar 16, 202530.8531.2030.1030.6030.60181,776
Mar 13, 202529.4531.4529.4530.8030.80371,979
Mar 12, 202528.5530.0028.1029.4029.40484,560
Mar 11, 202527.6028.6526.3028.3528.35502,994
Mar 10, 202528.7028.7026.6027.8027.80692,419
Mar 9, 202530.7031.8028.0028.7528.75512,708
Mar 6, 202531.0031.0529.0030.6530.65301,404
Mar 5, 202531.6532.0030.4031.0031.00184,443
Mar 4, 202532.2032.9531.0031.6531.65249,228
Mar 3, 202532.7033.1531.9532.4532.45146,067
Mar 2, 202534.4034.6532.3532.7032.70208,405
Feb 27, 202535.0035.2534.5534.7034.70167,807
Feb 26, 202535.7035.9034.9535.3035.30123,017
Feb 25, 202536.5536.5534.9035.6035.60217,261
Feb 24, 202536.3036.9535.6036.5536.55230,890
Feb 20, 202537.0037.4536.2036.6036.60363,558
Feb 19, 202535.8535.8535.8535.8535.85-
Feb 18, 202536.0036.4035.5035.8535.85213,416
Feb 17, 202537.0037.0035.8536.0536.05296,591
Feb 16, 202536.4537.7036.4537.0037.00585,513
Feb 13, 202536.7036.7036.0036.0536.05182,090
Feb 12, 202536.3537.5535.8536.6036.60833,239
Feb 11, 202534.5036.4534.3036.3536.35773,767
Feb 10, 202534.8034.8034.4034.6534.65122,935
Feb 9, 202534.7035.0034.5034.8034.8076,357
Feb 6, 202535.2035.2534.5034.7034.70176,078
Feb 5, 202533.9035.4033.7535.2035.20802,806
Feb 4, 202533.6034.2033.5033.6533.65226,937
Feb 3, 202534.5034.5533.5033.6033.60284,133
Feb 2, 202534.7035.0034.4034.4034.40125,792
Jan 30, 202535.0035.1534.5034.6534.65223,650
Jan 29, 202535.7035.7534.9034.9534.95341,861
Jan 28, 202535.9535.9535.9535.9535.95-
Jan 27, 202535.8036.1535.4535.9535.95191,808
Jan 26, 202535.3536.2035.2035.8035.80208,132
Jan 23, 202535.7036.0035.2035.3535.35198,945
Jan 22, 202536.0036.1035.7036.0036.00171,074
Jan 21, 202535.7536.5035.6535.7535.75303,550
Jan 20, 202536.5036.7035.6535.8535.85348,795
Jan 19, 202534.5036.5034.5036.4536.45596,233
Jan 16, 202534.9035.1034.4534.5034.50272,611
Jan 15, 202535.8535.8534.8034.9034.90562,377
Jan 14, 202536.2036.5035.5035.5535.55202,956
Jan 13, 202536.5037.1035.7035.8035.80374,536
Jan 12, 202536.0036.9035.7536.6036.60230,713
Jan 9, 202537.6037.6037.6037.6037.60-
Jan 8, 202537.0537.9037.0537.6037.60497,775
Jan 7, 202536.2037.4035.6536.9536.95629,517
Jan 6, 202537.0537.0535.8036.1536.15649,732
Jan 5, 202535.0537.2535.0037.0537.051,129,546
Jan 2, 202532.3535.3532.0535.0535.051,532,966
Jan 1, 202532.5032.7031.8532.4532.45166,802
Dec 31, 202431.5532.5031.4032.3532.35287,740
Dec 30, 202432.0532.5031.1531.9031.90454,007
Dec 29, 202432.2532.7032.0532.1532.15344,332
Dec 26, 202433.0033.5532.3532.3532.35303,395
Dec 25, 202433.4533.4532.6033.0033.00184,218
Dec 24, 202433.9033.9032.8033.4033.40371,299
Dec 23, 202432.5034.1532.1033.9033.90687,951
Dec 22, 202433.0033.6532.4532.5032.50190,949
Dec 19, 202432.6533.2532.0033.0033.00313,099
Dec 18, 202434.1534.1532.0032.8032.80427,095
Dec 17, 202433.6034.3033.4034.1534.15638,064
Dec 16, 202433.4533.9033.1533.5533.55344,928
Dec 15, 202433.8034.2533.3033.8033.80602,042
Dec 12, 202431.7034.0031.7033.8033.802,434,374
Dec 11, 202432.8533.2030.5031.7031.701,407,217
Dec 10, 202432.3033.0531.9533.0033.00941,222
Dec 9, 202432.2532.7032.0032.3032.30411,748
Dec 8, 202432.0532.5031.6032.4032.40400,416
Dec 5, 202431.8532.7031.6532.0532.05816,887
Dec 4, 202431.0032.5031.0032.0532.051,487,938
Dec 3, 202430.2031.4029.5031.2531.251,381,162
Dec 2, 202429.0530.5028.7030.2030.201,355,258
Dec 1, 202427.3029.6027.2029.3529.351,933,759
Nov 28, 202427.3029.6027.2029.3529.351,933,759
Nov 27, 202427.5027.9526.8027.0027.00431,510
Nov 26, 202428.0028.3527.4527.7027.70304,179
Nov 25, 202428.0028.5027.9027.9027.90545,840
Nov 24, 202427.8028.5027.4528.0028.00502,268
Nov 21, 202427.3527.8527.3527.3527.35533,511
Nov 20, 202426.9527.6526.5027.2027.20355,406
Nov 19, 202426.3027.1526.3026.9026.90281,412
Nov 18, 202426.0026.6026.0026.4026.40233,258
Nov 17, 202427.0527.0527.0527.0527.05-
Nov 14, 202427.7527.7526.7027.0527.05361,903
Nov 13, 202427.1527.9526.9027.7527.75291,452
Nov 12, 202428.0028.0027.2527.4527.45232,680
Nov 11, 202428.5528.9527.6027.9027.90414,703
Nov 10, 202428.5029.3528.5028.7528.75438,891
Nov 7, 202429.5030.1028.1028.4028.401,815,122
Nov 6, 202427.7528.6527.7528.6528.65573,095
Nov 5, 202428.0028.1527.2527.7527.75362,249
Nov 4, 202427.5028.7027.1028.1028.10632,927
Nov 3, 202427.8028.3027.6027.6527.65312,659
Oct 31, 202428.8529.3027.8027.8027.80855,327
Oct 30, 202429.1029.5028.2528.6528.651,269,722
Oct 29, 202427.4029.1527.0029.1529.152,137,603
Oct 28, 202426.0027.6525.8027.4027.401,884,732
Oct 27, 202425.3526.0025.3525.9525.95239,552
Oct 24, 202425.5525.5525.0025.1025.10173,969
Oct 23, 202425.3525.6525.1025.5525.55219,186
Oct 22, 202425.7025.8525.3525.3525.35220,399
Oct 21, 202425.6526.1025.6525.8025.80199,055
Oct 20, 202426.1526.1525.4025.7525.75197,490
Oct 17, 202426.8526.9525.8525.9025.90609,712
Oct 16, 202425.9026.8525.8026.8026.80425,570
Oct 15, 202426.0026.4525.9025.9025.90345,079
Oct 14, 202426.1526.7025.8526.1526.15369,212
Oct 13, 202425.5026.9025.4026.1526.15555,738
Oct 10, 202424.9625.3524.8825.2525.25340,182
Oct 9, 202425.0525.3024.5824.8224.82274,670
Oct 8, 202425.7525.7524.6625.0525.05275,867
Oct 7, 202424.4825.3524.4024.9624.96336,548
Oct 6, 202426.0026.0024.1224.6024.60393,418
Oct 3, 202425.7026.3025.3025.9025.90319,646
Oct 2, 202426.6526.6526.6526.6526.65-
Oct 1, 202426.6027.0026.4526.6526.65345,797
Sep 30, 202426.3027.4026.2526.7526.75832,266
Sep 29, 202427.0027.1026.3026.3526.35701,513
Sep 26, 202427.5527.9526.9527.1027.10855,730
Sep 25, 202426.8027.6526.7027.5027.501,258,002
Sep 24, 202426.7526.9026.2026.8026.80810,779
Sep 22, 202427.0027.1026.6026.7526.75381,503
Sep 19, 202426.0526.9526.0026.4526.45907,538
Sep 18, 202425.9026.1025.4525.9025.90309,688
Sep 17, 202426.3026.3025.7025.9025.90356,246
Sep 16, 202426.2527.1025.8025.9525.95850,952
Sep 15, 202426.3027.1026.2026.3026.30784,837
Sep 12, 202425.3026.4025.0026.0026.001,740,905
Sep 11, 202425.3025.5524.5824.6624.66550,131
Sep 10, 202425.4025.6024.7825.3525.35711,118
Sep 9, 202425.9026.1025.1025.2025.20554,730
Sep 8, 202425.7026.4525.5525.9025.90393,607
Sep 5, 202426.5027.0025.9026.0526.05534,354
Sep 4, 202426.1027.0025.5526.5026.501,186,388
Sep 3, 202427.4528.2025.9026.1526.152,144,096
Sep 2, 202427.7527.9027.0027.4527.45679,334
Sep 1, 202428.0028.3027.2527.7527.75908,249
Aug 29, 202427.3528.7027.1027.7027.702,816,030
Aug 28, 202426.7027.7526.5027.3527.352,359,925
Aug 27, 202425.4527.4025.4026.6526.652,395,665
Aug 26, 202426.0526.4025.3525.5025.501,068,208
Aug 25, 202425.4026.5025.4025.9525.951,239,518
Aug 22, 202425.6526.3525.1525.4525.451,198,135
Aug 21, 202426.4027.0025.5025.6525.653,084,471
Aug 20, 202423.8826.1523.4426.1526.153,345,074
Aug 19, 202422.7623.8022.4423.8023.801,120,193
Aug 18, 202423.0023.2622.6422.9022.901,059,245
Aug 15, 202421.2022.2821.1822.0422.04796,553
Aug 14, 202420.5021.3820.4021.1821.18791,895
Aug 13, 202420.1020.4620.0820.4020.40356,165
Aug 12, 202420.6620.6619.9620.0420.04796,439
Aug 11, 202420.9821.4020.6020.6620.66580,194
Aug 8, 202421.3221.5820.8221.1021.10477,462
Aug 7, 202421.6821.7421.0821.5821.58452,292
Aug 6, 202420.6021.7620.6021.0421.04797,218
Aug 5, 202421.3021.3019.7220.1020.10689,109
Aug 4, 202421.9821.9821.3021.4421.44303,154
Aug 1, 202422.6022.7022.0222.1622.16275,813
Jul 31, 202422.5022.7822.3022.6022.60309,959
Jul 30, 202422.9022.9022.2022.4822.48754,615
Jul 29, 202423.3823.5222.8422.8622.86473,062
Jul 28, 202423.7023.9823.2623.2623.26311,472
Jul 25, 202423.9823.9823.6623.7023.70220,888
Jul 24, 202423.9424.0623.8423.9423.94173,928
Jul 23, 202424.1624.3023.8823.9423.94283,691
Jul 22, 202423.8824.6423.8224.1424.14855,105
Jul 21, 202424.1624.2023.8023.8823.88417,704
Jul 18, 202424.5024.6024.1624.2024.20566,597
Jul 17, 202424.5024.5424.2024.4424.44338,276
Jul 16, 202423.7224.6423.7224.4424.441,073,570
Jul 15, 202423.7424.1623.6623.7223.72445,670
Jul 14, 202423.6823.9423.6023.7223.72303,475
Jul 11, 202423.7623.9423.5023.6823.68350,972
Jul 10, 202424.2224.4623.6823.7423.74447,611
Jul 9, 202423.7624.2423.7024.2024.20339,046
Jul 8, 202424.2224.3423.7823.9023.90276,554
Jul 7, 202423.5024.4823.5024.2224.22609,459
Jul 4, 202423.4023.7423.3023.5023.50306,146
Jul 3, 202424.1224.1223.4023.4623.46381,958
Jul 2, 202424.3824.5023.9024.0224.02471,524
Jul 1, 202424.0024.5423.9424.4024.40625,701
Jun 30, 202424.1424.1424.1424.1424.14-
Jun 27, 202424.8224.8224.0224.1424.14493,396
Jun 26, 202424.9825.1024.5224.6624.66383,813
Jun 25, 202424.7025.4524.6224.8824.88913,403
Jun 24, 202423.9024.8823.7424.6424.641,153,450
Jun 23, 202424.4024.4023.6223.8423.84446,790
Jun 13, 202424.0224.1823.7023.8423.84524,877
Jun 12, 202424.7624.8423.8824.0024.00754,000
Jun 11, 202423.8825.1523.8824.8024.801,943,899
Jun 10, 202424.4024.6023.6023.8623.861,378,283
Jun 9, 202422.9824.4822.9424.0224.021,716,543
Jun 6, 202422.4423.6422.4222.9022.908,127,485
Jun 5, 202422.9222.9821.9022.4422.44847,808
Jun 4, 202422.8023.4822.6022.7022.701,497,518
Jun 3, 202422.0422.8021.9022.6822.681,071,257
Jun 2, 202422.0022.0022.0022.0022.00-
May 30, 202422.0022.0022.0022.0022.00-
May 29, 202422.0022.0221.7022.0022.003,551,820
May 28, 202422.1222.3021.8221.9621.96512,436
May 27, 202422.0222.2221.5822.0822.08482,075
May 26, 202422.2022.2221.8022.0022.00411,861
May 23, 202422.1622.4021.9022.2022.201,039,967
May 22, 202422.3622.3621.8821.9221.92588,542
May 21, 202421.9822.4021.8222.1622.16705,103
May 20, 202422.0222.4421.6821.9621.96871,072
May 19, 202422.0622.0622.0622.0622.06-
May 16, 202421.6022.5221.5022.0622.062,187,182
May 15, 202420.9021.9620.7021.6021.602,678,730
May 14, 202421.2021.5019.8820.1020.101,429,051
May 13, 202420.2021.1019.8421.1021.101,528,148
May 12, 202420.1420.3220.0420.1020.10476,163
May 9, 202420.6620.6620.1220.3020.30571,722
May 8, 202420.6220.8620.3220.4820.481,139,362
May 7, 202420.8421.1020.3620.5020.501,148,967

Related Tickers

4144.SR Raoom Trading Co.
73.00
-1.22%
 
1301.SR United Wire Factories Company
24.46
+0.66%
 
1302.SR Bawan Company
53.80
-1.65%
 
2040.SR Saudi Ceramic Company
29.75
+1.54%