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

Saudi - Delayed Quote SAR

Zahrat Al Waha For Trading Company (3007.SR)

29.85
-0.55
(-1.81%)
At close: April 21 at 3:16:50 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202530.4530.4529.8529.8529.8526,417
Apr 20, 202530.0030.7030.0030.4030.4039,858
Apr 17, 202530.1530.1530.1530.1530.15-
Apr 16, 202530.1530.4530.0030.1530.1548,123
Apr 15, 202530.0030.6029.9030.3530.3582,464
Apr 14, 202529.3530.2529.3030.0030.0088,066
Apr 13, 202528.8029.6028.5529.4029.4071,472
Apr 10, 202527.6027.6027.6027.6027.60-
Apr 9, 202528.0528.7027.1527.6027.6090,163
Apr 8, 202528.6029.4528.5028.5028.5077,122
Apr 7, 202527.8028.5526.3028.1028.1087,928
Apr 6, 202528.0528.9027.8028.0028.00130,557
Apr 3, 202531.0531.0530.4030.8530.8557,909
Mar 27, 202530.8031.2530.5531.2531.2528,473
Mar 26, 202530.0030.8030.0030.7030.7034,235
Mar 25, 202530.1030.3029.9530.3030.3034,408
Mar 24, 202529.7530.2529.5529.9529.9563,303
Mar 23, 202530.0030.1529.7529.9029.9027,090
Mar 20, 202530.4530.4530.4530.4530.45-
Mar 19, 202530.5530.6030.0530.4530.4523,718
Mar 18, 202531.3031.5030.6530.6530.6534,960
Mar 17, 202531.8031.9531.2531.4031.4043,390
Mar 16, 202530.9031.8030.9031.8031.8030,222
Mar 13, 202530.6031.0030.6031.0031.0028,753
Mar 12, 202530.4030.7530.2530.6030.6034,624
Mar 11, 202529.1030.4029.1030.3530.3574,942
Mar 10, 202530.5030.7029.9530.4030.4051,510
Mar 9, 202530.6530.9030.5530.8030.8024,438
Mar 6, 202531.2531.3030.4530.6530.6566,279
Mar 5, 202532.0032.3031.2531.2531.2559,593
Mar 4, 202532.0532.3031.6032.0032.0080,180
Mar 3, 202531.8032.4031.4532.0532.0550,371
Mar 2, 202532.4032.5031.6031.8031.8056,191
Feb 27, 202532.4032.8031.9532.2032.2045,741
Feb 26, 202532.7532.7532.3532.5032.5025,098
Feb 25, 202532.4533.0032.1032.5532.5570,833
Feb 24, 202533.7533.8532.4532.4532.45111,042
Feb 20, 202533.6533.8533.5533.7533.7534,440
Feb 19, 202533.9533.9533.9533.9533.95-
Feb 18, 202533.7534.3033.7533.9533.9561,263
Feb 17, 202534.2034.5533.7533.8533.85106,441
Feb 16, 202533.8034.1533.8034.0034.0067,808
Feb 13, 202533.6034.0033.5533.8033.8042,380
Feb 12, 202533.9534.0533.5033.7533.75102,000
Feb 11, 202534.1034.2534.0034.0534.0568,769
Feb 10, 202534.7534.7534.0534.1034.1085,862
Feb 9, 202534.3534.8034.2034.6034.60156,584
Feb 6, 202534.7034.9534.1034.3534.3595,252
Feb 5, 202535.0535.2534.7034.7534.75164,378
Feb 4, 202534.4035.7034.4035.2535.25469,642
Feb 3, 202533.9034.5033.7034.3534.35119,577
Feb 2, 202534.3034.4033.9033.9533.95118,137
Jan 30, 202534.0534.3033.6033.8533.85142,639
Jan 29, 202534.9034.9534.0034.0534.05157,418
Jan 28, 202534.3534.9534.0034.8534.85239,374
Jan 27, 202534.1534.7034.1534.3534.35175,128
Jan 26, 202534.0534.3033.9534.1034.1068,116
Jan 23, 202533.8534.2533.8533.9533.9575,985
Jan 22, 202534.0534.3033.8533.8533.8569,229
Jan 21, 202534.1534.3533.9534.0534.0573,476
Jan 20, 202534.5534.5534.1034.1034.1049,515
Jan 19, 202534.4534.5534.2034.2534.2570,193
Jan 16, 202534.2034.4034.1034.4034.4067,989
Jan 15, 202534.5034.8034.2034.2034.20115,778
Jan 14, 202534.5034.9034.2034.5534.55154,946
Jan 13, 202534.6534.8034.3034.6534.6555,565
Jan 12, 202534.5034.9034.2034.6534.65136,069
Jan 9, 202534.1034.1034.1034.1034.10-
Jan 8, 202534.1534.5034.0534.1034.1063,097
Jan 7, 202534.1034.7034.0034.1534.15150,326
Jan 6, 202534.0534.4533.9034.1034.10148,580
Jan 5, 202533.1035.3033.1034.0534.05408,137
Jan 2, 202532.8033.1032.5033.0533.05108,225
Jan 1, 202532.4032.9032.4032.8532.8568,347
Dec 31, 202432.2032.7032.2032.4032.4079,587
Dec 30, 202431.6032.3531.5532.1032.1087,259
Dec 29, 202431.5031.8531.4531.6031.60178,814
Dec 26, 202431.8031.9031.3531.5031.5086,745
Dec 25, 202431.5532.0031.5031.6531.6547,909
Dec 24, 202431.7531.9531.5031.6531.6545,300
Dec 23, 202432.0032.2531.3531.7531.7584,525
Dec 22, 202432.1032.5031.6031.9031.9069,754
Dec 19, 202432.3532.5032.0032.0032.0069,686
Dec 18, 202432.6532.7032.3032.4032.4073,950
Dec 17, 202433.1033.1032.5532.6532.6558,878
Dec 16, 202433.2033.2032.9033.0033.0053,140
Dec 15, 202433.1033.4533.0033.1533.1579,010
Dec 12, 202433.2033.5533.0533.1033.1026,936
Dec 11, 202433.2033.4533.0533.2033.2062,954
Dec 10, 202433.5033.5033.1033.2033.2050,600
Dec 9, 202433.3033.5533.2033.5533.5572,663
Dec 8, 202432.8033.4532.8033.3533.3577,667
Dec 5, 202432.9033.3532.8032.8532.8579,791
Dec 4, 202432.6533.2032.6532.9032.90109,158
Dec 3, 202432.3532.6532.1532.5532.5569,745
Dec 2, 202432.6032.6032.2032.2532.2540,132
Dec 1, 202432.5032.5031.9532.3532.3565,830
Nov 28, 202432.5032.5031.9532.3532.3565,830
Nov 27, 202432.1532.6531.9532.2532.25126,551
Nov 26, 202432.9033.1532.0532.0532.05202,267
Nov 25, 202433.3533.5533.0033.0533.0557,410
Nov 24, 202434.0034.0033.4533.5033.5068,951
Nov 21, 202433.4033.8033.2533.7033.7076,267
Nov 20, 202433.5033.5533.1533.3033.3041,657
Nov 19, 202433.2033.7033.0533.4033.4070,308
Nov 18, 202433.5533.7532.9033.1033.1076,505
Nov 17, 202433.7533.7533.7533.7533.75-
Nov 14, 202433.2533.9533.2033.7533.7587,863
Nov 13, 202433.6533.6533.2033.2033.2050,032
Nov 12, 202433.7533.9533.6033.6033.6045,886
Nov 11, 202434.0534.1533.6033.6033.6065,057
Nov 10, 202434.1034.1533.9034.0534.0569,132
Nov 7, 202434.0034.1533.9034.0534.0580,199
Nov 6, 202433.7534.2033.6034.0034.0067,219
Nov 5, 202433.4033.8033.3033.5533.5573,712
Nov 4, 202433.6533.7033.0533.4033.4057,310
Nov 3, 202433.9034.1033.5033.6033.6073,358
Oct 31, 202434.1034.1533.8033.9533.9577,327
Oct 30, 202434.0034.5033.9534.0034.0098,179
Oct 29, 202435.0035.0034.0034.0034.00148,050
Oct 28, 202434.8035.0534.7035.0035.0077,368
Oct 27, 202434.1034.8034.1034.8034.8059,780
Oct 24, 202434.1034.3533.8034.0034.0097,150
Oct 23, 202434.5034.7534.1034.1034.1078,756
Oct 22, 202435.2535.4534.7534.7534.7575,541
Oct 21, 202435.0035.3035.0035.2035.2066,899
Oct 20, 202435.4535.6034.7035.0035.0095,777
Oct 17, 202436.2536.7035.5035.6035.60231,756
Oct 16, 202435.6536.0535.4036.0536.05158,009
Oct 15, 202435.0036.0034.8535.6535.65208,755
Oct 14, 202435.3035.8034.7035.0035.0096,905
Oct 13, 202434.9535.6034.8535.2535.25151,320
Oct 10, 202433.5534.8533.5034.8534.85151,301
Oct 9, 202433.8034.3033.4033.5033.5095,550
Oct 8, 202434.0034.5033.5033.8033.80119,998
Oct 7, 202433.4034.5533.3534.1034.10146,182
Oct 6, 202434.8034.8033.0533.4033.40129,657
Oct 3, 202435.2535.5034.5534.8534.85102,501
Oct 2, 202436.5036.5036.5036.5036.50-
Oct 1, 202436.6537.2536.3036.5036.50210,593
Sep 30, 202436.7036.9536.3536.5536.5587,571
Sep 29, 202436.8037.1036.5536.9036.90101,123
Sep 26, 202436.9037.1036.7036.8036.80173,843
Sep 25, 202436.6037.1036.3536.9036.90263,570
Sep 24, 202436.3036.6536.2036.6036.60171,613
Sep 22, 202436.0536.6536.0036.2536.25142,441
Sep 19, 202435.9536.2535.5036.0036.00104,398
Sep 18, 202435.5035.9035.3535.8535.8566,308
Sep 17, 202435.3535.9035.1535.5035.5058,880
Sep 16, 202436.2536.3535.3535.3535.3583,395
Sep 15, 202435.8536.1535.8035.9035.9049,218
Sep 12, 202435.6536.2035.5035.9035.9076,108
Sep 11, 202436.1536.2535.0035.4035.40115,978
Sep 10, 202436.2536.7536.0036.1536.1598,341
Sep 9, 202436.4036.6036.0036.1536.15127,476
Sep 8, 202436.4036.6536.1036.4036.4067,987
Sep 5, 202436.8037.7536.7536.8036.80226,570
Sep 4, 202437.0037.0536.2536.9536.95165,398
Sep 3, 202438.0038.5037.2537.2537.25384,152
Sep 2, 202437.6537.9537.5537.8537.85234,497
Sep 1, 202436.8537.6036.7537.4537.45145,486
Aug 29, 202437.1037.4036.7036.7036.70111,686
Aug 28, 202437.2037.2536.8037.0037.0075,173
Aug 27, 202437.0037.8537.0037.0537.05186,876
Aug 26, 202437.2037.3536.7037.0037.00222,532
Aug 25, 202437.2537.7036.9037.1037.10200,858
Aug 22, 202436.2538.2036.2037.2537.25842,883
Aug 21, 202436.5536.7535.8036.3036.30241,862
Aug 20, 202436.2536.9036.0036.5036.50315,323
Aug 19, 202436.1036.3035.6036.0536.05141,578
Aug 18, 202436.4536.5535.9036.0536.05217,001
Aug 15, 202435.3036.5035.3036.1036.10332,317
Aug 14, 202435.0035.3534.8535.3035.30147,089
Aug 13, 202434.1534.9534.1534.8534.8583,135
Aug 12, 202434.9034.9034.0034.1534.15100,543
Aug 11, 202434.6035.2034.3034.9034.90106,560
Aug 8, 202434.9535.0033.6534.5534.55142,750
Aug 7, 202435.4535.4534.6534.9534.95150,433
Aug 6, 202434.4035.2033.8035.2035.20276,959
Aug 5, 202436.0036.1033.2533.6533.65431,154
Aug 4, 202436.2037.3536.2036.2036.20905,832
Aug 1, 202442.0042.0040.0040.2040.20203,314
Jul 31, 202441.9542.2041.3041.5041.50221,581
Jul 30, 202441.0542.1040.5541.8541.85521,891
Jul 29, 202440.5041.7040.1540.9540.95427,673
Jul 28, 202440.1540.5540.0040.3040.30122,256
Jul 25, 202440.3040.7040.1040.1540.15127,002
Jul 24, 202440.6040.7540.2540.3040.3084,363
Jul 23, 202441.0541.0540.4540.6040.60111,214
Jul 22, 202441.0041.3040.5041.1041.10157,169
Jul 21, 202441.3041.3040.6041.1541.15145,906
Jul 18, 202441.1541.8041.0041.3041.30227,715
Jul 17, 202441.1041.6040.7041.2041.20140,137
Jul 16, 202440.7541.1540.7040.9540.95173,944
Jul 15, 202442.3542.4540.7040.7040.70533,325
Jul 14, 202439.5042.2539.4541.5541.55728,143
Jul 11, 202439.7039.8039.2539.4039.4064,533
Jul 10, 202439.2540.1039.2539.6539.65181,341
Jul 9, 202438.7039.6038.6539.1539.15181,400
Jul 8, 202439.6539.7538.5538.6538.65125,515
Jul 7, 202439.3039.9039.2539.5039.5070,848
Jul 4, 202439.3539.4538.9039.3539.35121,759
Jul 3, 202440.1540.2039.2539.3539.35149,912
Jul 2, 202440.4041.2040.0040.2040.20240,023
Jul 1, 202439.6541.3039.4540.1540.15432,245
Jun 30, 202438.8538.8538.8538.8538.85-
Jun 27, 202439.1539.1538.5038.8538.85139,770
Jun 26, 202439.0039.9038.5538.9538.95268,781
Jun 25, 202438.7539.5038.7538.8038.80220,195
Jun 24, 202438.6039.1538.6038.8038.80113,664
Jun 23, 202439.9039.9538.5038.7038.70161,904
Jun 13, 202440.6540.7539.5039.8539.85208,970
Jun 12, 202441.8042.2540.3040.6540.65360,243
Jun 11, 202441.4542.0041.0041.1041.10251,793
Jun 10, 202441.0041.9540.8541.3541.35178,236
Jun 9, 202439.8541.1539.8540.7540.75180,432
Jun 6, 202440.7541.2040.1040.1040.10205,454
Jun 5, 202441.5041.9040.7540.7540.75310,374
Jun 4, 2024 1.35 Dividend
Jun 4, 202443.0043.2041.5041.5541.55404,979
Jun 3, 202443.2044.0042.9543.5042.15364,120
Jun 2, 202443.7043.7043.7043.7042.34-
May 30, 202443.7043.7043.7043.7042.34-
May 29, 202443.2543.9042.3043.7042.34249,201
May 28, 202444.3544.6542.7542.8041.47246,931
May 27, 202443.8044.7543.5544.0542.68331,641
May 26, 202443.3043.9543.0543.5542.20157,495
May 23, 202444.7544.8543.2543.5042.15419,798
May 22, 202444.5045.7543.5544.7043.31573,623
May 21, 202445.1046.4044.5044.6043.22573,991
May 20, 202445.0046.4044.7045.0043.60675,680
May 19, 202450.5050.5050.5050.5048.93-
May 16, 202452.4052.5049.9550.5048.93707,849
May 15, 202451.1052.8051.1052.2050.58775,811
May 14, 202450.8052.2049.3051.0049.421,373,470
May 13, 202451.8052.4049.9550.8049.221,103,388
May 12, 202451.3054.3051.0051.5049.901,781,125
May 9, 202450.3052.6049.8051.3049.711,702,542
May 8, 202449.3551.9049.1050.2048.642,301,981
May 7, 202444.6049.9544.3049.0547.533,609,718
May 6, 202448.0049.3046.7546.7545.302,630,651
May 5, 202443.2547.4542.3047.4545.981,372,063
May 2, 202443.9043.9043.0043.1541.81146,240
May 1, 202443.0044.1042.8043.6542.30247,774
Apr 30, 202443.5043.7543.0043.1041.76252,944
Apr 29, 202442.5043.4541.8543.4542.10435,171
Apr 28, 202441.3041.3041.3041.3040.02-
Apr 25, 202441.8041.8040.6541.3040.0284,992
Apr 24, 202441.9042.1040.0541.5040.21181,738
Apr 23, 202442.3542.3541.7541.9040.60109,766
Apr 22, 202442.8042.9042.0542.3541.04129,084
Apr 21, 202442.5042.9541.8542.8041.47236,776