Saudi - Delayed Quote SAR

Saudi Company for Hardware SACO (4008.SR)

33.80

+0.50

+(1.50%)

At close: January 22 at 3:18:39 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	33.30	33.85	33.15	33.80	33.80	127,062
Jan 21, 2025	33.05	33.40	32.95	33.30	33.30	60,261
Jan 20, 2025	33.30	33.40	33.00	33.10	33.10	65,420
Jan 19, 2025	33.15	33.45	33.00	33.30	33.30	58,910
Jan 16, 2025	33.85	33.85	33.25	33.30	33.30	56,680
Jan 15, 2025	33.45	34.05	33.45	33.70	33.70	104,670
Jan 14, 2025	33.85	33.95	33.60	33.60	33.60	54,705
Jan 13, 2025	33.90	34.15	33.65	33.85	33.85	103,618
Jan 12, 2025	34.30	34.30	33.85	33.90	33.90	140,203
Jan 9, 2025	33.85	33.85	33.85	33.85	33.85	-
Jan 8, 2025	33.40	33.85	33.25	33.85	33.85	88,670
Jan 7, 2025	34.10	34.40	33.40	33.45	33.45	345,925
Jan 6, 2025	33.20	34.10	33.10	34.00	34.00	449,879
Jan 5, 2025	32.45	33.10	32.45	33.00	33.00	134,170
Jan 2, 2025	32.15	32.70	31.80	32.45	32.45	104,332
Jan 1, 2025	31.60	32.30	31.60	31.95	31.95	89,978
Dec 31, 2024	31.70	32.00	31.45	31.65	31.65	70,126
Dec 30, 2024	31.05	31.80	31.05	31.65	31.65	97,706
Dec 29, 2024	31.55	31.60	31.05	31.20	31.20	68,022
Dec 26, 2024	32.00	32.20	31.50	31.55	31.55	53,311
Dec 25, 2024	31.15	32.00	30.95	32.00	32.00	96,550
Dec 24, 2024	30.55	33.50	30.40	31.15	31.15	288,212
Dec 23, 2024	31.35	31.40	29.95	30.80	30.80	339,159
Dec 22, 2024	31.75	32.20	31.30	31.45	31.45	52,926
Dec 19, 2024	32.00	32.55	31.70	31.75	31.75	87,670
Dec 18, 2024	32.20	32.40	32.00	32.30	32.30	46,149
Dec 17, 2024	32.60	32.65	32.15	32.35	32.35	49,350
Dec 16, 2024	32.70	32.85	32.30	32.60	32.60	63,680
Dec 15, 2024	32.65	33.05	32.65	32.65	32.65	74,346
Dec 12, 2024	32.65	32.80	32.40	32.65	32.65	35,256
Dec 11, 2024	33.20	33.20	32.50	32.65	32.65	102,487
Dec 10, 2024	33.00	33.25	32.70	33.15	33.15	112,005
Dec 9, 2024	33.50	33.65	32.90	33.00	33.00	184,968
Dec 8, 2024	32.35	33.50	32.35	33.40	33.40	270,492
Dec 5, 2024	31.90	32.45	31.70	32.35	32.35	126,641
Dec 4, 2024	31.20	31.80	30.95	31.70	31.70	142,638
Dec 3, 2024	31.35	31.35	30.95	31.20	31.20	119,887
Dec 2, 2024	31.55	31.55	31.05	31.20	31.20	46,981
Dec 1, 2024	31.85	31.95	31.40	31.70	31.70	41,326
Nov 28, 2024	31.85	31.95	31.40	31.70	31.70	41,326
Nov 27, 2024	32.10	32.40	31.70	31.85	31.85	103,581
Nov 26, 2024	31.95	32.45	31.95	32.15	32.15	65,299
Nov 25, 2024	32.00	32.40	31.55	32.20	32.20	73,529
Nov 24, 2024	31.65	32.80	31.65	32.10	32.10	161,637
Nov 21, 2024	32.20	32.20	31.55	31.85	31.85	130,642
Nov 20, 2024	31.20	31.95	31.20	31.80	31.80	158,856
Nov 19, 2024	30.35	31.30	30.30	31.10	31.10	128,613
Nov 18, 2024	30.40	30.55	30.05	30.35	30.35	53,409
Nov 17, 2024	30.65	30.65	30.65	30.65	30.65	-
Nov 14, 2024	31.05	31.30	30.00	30.65	30.65	68,733
Nov 13, 2024	31.50	31.50	30.85	31.00	31.00	92,778
Nov 12, 2024	32.20	32.35	31.50	31.50	31.50	60,873
Nov 11, 2024	32.00	32.35	31.60	32.05	32.05	83,835
Nov 10, 2024	32.20	32.25	32.00	32.10	32.10	89,161
Nov 7, 2024	32.75	32.95	32.00	32.20	32.20	292,083
Nov 6, 2024	32.80	33.10	32.75	32.80	32.80	106,620
Nov 5, 2024	32.85	32.95	32.60	32.75	32.75	81,419
Nov 4, 2024	33.45	33.50	32.85	33.00	33.00	145,342
Nov 3, 2024	33.25	33.50	32.80	33.50	33.50	143,872
Oct 31, 2024	33.50	33.50	32.85	33.25	33.25	68,953
Oct 30, 2024	33.30	33.50	32.95	33.15	33.15	80,095
Oct 29, 2024	33.60	33.85	33.10	33.15	33.15	92,111
Oct 28, 2024	33.85	34.05	33.35	33.85	33.85	137,855
Oct 27, 2024	33.00	34.00	33.00	33.85	33.85	142,625
Oct 24, 2024	32.95	33.00	32.50	32.60	32.60	84,982
Oct 23, 2024	33.40	33.45	32.75	33.00	33.00	149,445
Oct 22, 2024	33.05	34.15	32.90	33.40	33.40	300,172
Oct 21, 2024	33.00	33.45	32.90	33.30	33.30	121,838
Oct 20, 2024	33.20	33.55	32.30	32.85	32.85	152,959
Oct 17, 2024	34.05	34.35	33.25	33.25	33.25	202,086
Oct 16, 2024	34.50	34.75	34.05	34.25	34.25	190,883
Oct 15, 2024	33.35	34.80	33.35	34.45	34.45	323,559
Oct 14, 2024	33.75	34.15	32.00	33.25	33.25	237,909
Oct 13, 2024	33.30	34.35	33.30	33.75	33.75	144,425
Oct 10, 2024	32.80	33.60	32.75	33.00	33.00	182,301
Oct 9, 2024	33.40	33.60	32.35	32.70	32.70	217,769
Oct 8, 2024	34.00	34.00	32.95	33.35	33.35	232,226
Oct 7, 2024	33.70	34.25	33.40	33.60	33.60	369,066
Oct 6, 2024	35.80	35.95	33.40	33.75	33.75	324,966
Oct 3, 2024	35.90	36.50	35.00	35.60	35.60	248,441
Oct 2, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 1, 2024	37.10	38.70	37.10	37.50	37.50	463,892
Sep 30, 2024	38.00	38.30	36.90	37.10	37.10	390,617
Sep 29, 2024	38.25	39.10	38.00	38.00	38.00	990,923
Sep 26, 2024	36.85	38.00	36.65	37.95	37.95	732,746
Sep 25, 2024	36.40	37.40	36.20	36.70	36.70	620,086
Sep 24, 2024	35.70	36.40	35.05	36.35	36.35	388,854
Sep 22, 2024	35.95	36.10	35.60	35.65	35.65	302,314
Sep 19, 2024	34.65	35.95	34.65	35.60	35.60	321,487
Sep 18, 2024	33.65	34.70	33.30	34.65	34.65	173,123
Sep 17, 2024	33.90	34.20	33.60	33.65	33.65	87,886
Sep 16, 2024	34.80	34.90	33.85	33.90	33.90	215,710
Sep 15, 2024	35.10	35.75	34.80	34.80	34.80	120,749
Sep 12, 2024	34.40	35.35	34.40	35.05	35.05	120,399
Sep 11, 2024	34.80	35.30	33.80	34.40	34.40	193,973
Sep 10, 2024	35.65	36.00	34.80	35.05	35.05	172,944
Sep 9, 2024	35.20	35.65	35.20	35.35	35.35	135,144
Sep 8, 2024	34.95	35.50	34.35	35.15	35.15	150,108
Sep 5, 2024	35.15	36.50	35.05	35.30	35.30	770,769
Sep 4, 2024	35.00	35.25	34.15	34.90	34.90	178,620
Sep 3, 2024	34.95	35.45	34.50	35.20	35.20	343,145
Sep 2, 2024	34.35	35.20	34.20	34.70	34.70	557,810
Sep 1, 2024	34.05	34.40	34.05	34.10	34.10	52,363
Aug 29, 2024	34.55	34.55	33.90	34.05	34.05	96,410
Aug 28, 2024	33.90	34.35	33.80	34.25	34.25	118,619
Aug 27, 2024	34.30	34.95	33.90	33.90	33.90	264,972
Aug 26, 2024	34.05	34.55	33.70	34.40	34.40	162,998
Aug 25, 2024	34.40	34.40	33.90	34.05	34.05	120,021
Aug 22, 2024	34.25	34.50	33.95	34.05	34.05	141,612
Aug 21, 2024	34.30	35.55	34.10	34.25	34.25	563,346
Aug 20, 2024	33.75	34.35	33.75	34.10	34.10	198,182
Aug 19, 2024	33.90	34.20	33.45	33.75	33.75	147,984
Aug 18, 2024	34.20	34.20	33.40	33.90	33.90	172,174
Aug 15, 2024	33.00	34.35	33.00	33.10	33.10	326,956
Aug 14, 2024	33.05	33.50	32.85	32.85	32.85	152,373
Aug 13, 2024	33.20	33.80	32.85	32.85	32.85	311,217
Aug 12, 2024	32.00	35.05	31.95	33.20	33.20	1,676,988
Aug 11, 2024	30.05	31.95	30.05	31.90	31.90	68,551
Aug 8, 2024	31.50	31.70	30.25	30.50	30.50	60,907
Aug 7, 2024	31.05	31.90	30.95	31.70	31.70	100,336
Aug 6, 2024	30.95	31.40	30.55	30.80	30.80	137,539
Aug 5, 2024	31.30	31.35	28.80	29.75	29.75	192,544
Aug 4, 2024	32.50	32.50	31.30	31.30	31.30	188,242
Aug 1, 2024	33.75	33.80	32.20	32.70	32.70	277,238
Jul 31, 2024	34.35	34.35	33.75	33.90	33.90	105,814
Jul 30, 2024	34.00	34.30	34.00	34.30	34.30	76,619
Jul 29, 2024	34.30	34.40	34.00	34.00	34.00	124,479
Jul 28, 2024	34.15	34.60	34.00	34.50	34.50	85,643
Jul 25, 2024	34.55	34.55	34.00	34.15	34.15	60,467
Jul 24, 2024	34.65	34.70	34.15	34.35	34.35	137,288
Jul 23, 2024	35.15	35.15	34.65	34.70	34.70	92,682
Jul 22, 2024	34.70	35.20	34.50	35.10	35.10	119,476
Jul 21, 2024	35.40	35.40	34.00	34.60	34.60	132,583
Jul 18, 2024	35.80	36.15	35.20	35.40	35.40	155,987
Jul 17, 2024	35.05	35.95	34.90	35.70	35.70	306,106
Jul 16, 2024	34.90	35.10	34.65	35.05	35.05	110,647
Jul 15, 2024	35.30	35.35	34.65	34.90	34.90	102,663
Jul 14, 2024	34.45	35.20	34.35	35.20	35.20	163,063
Jul 11, 2024	34.30	34.45	34.00	34.35	34.35	93,609
Jul 10, 2024	34.10	34.45	34.05	34.15	34.15	104,841
Jul 9, 2024	34.40	34.60	33.90	34.05	34.05	162,367
Jul 8, 2024	35.20	35.20	34.30	34.30	34.30	110,934
Jul 7, 2024	34.50	35.20	34.45	34.70	34.70	198,763
Jul 4, 2024	34.20	34.40	33.70	34.40	34.40	170,219
Jul 3, 2024	35.00	35.30	34.05	34.25	34.25	167,407
Jul 2, 2024	35.30	35.50	34.85	35.00	35.00	97,568
Jul 1, 2024	35.50	35.90	35.15	35.20	35.20	160,832
Jun 30, 2024	35.05	35.05	35.05	35.05	35.05	-
Jun 27, 2024	35.35	35.50	35.00	35.05	35.05	89,090
Jun 26, 2024	35.15	35.70	35.15	35.30	35.30	64,285
Jun 25, 2024	34.85	35.50	34.75	35.30	35.30	126,306
Jun 24, 2024	34.90	35.25	34.60	34.90	34.90	77,918
Jun 23, 2024	35.25	35.70	34.60	34.95	34.95	104,736
Jun 13, 2024	35.90	36.30	35.00	35.25	35.25	178,942
Jun 12, 2024	36.50	36.50	35.85	36.00	36.00	153,224
Jun 11, 2024	36.20	37.15	36.15	36.40	36.40	274,508
Jun 10, 2024	36.00	36.70	35.95	36.15	36.15	221,587
Jun 9, 2024	35.40	36.20	34.90	36.00	36.00	193,746
Jun 6, 2024	36.45	36.80	35.45	35.45	35.45	329,638
Jun 5, 2024	37.75	37.75	35.90	36.50	36.50	533,487
Jun 4, 2024	39.50	39.50	37.00	37.50	37.50	382,787
Jun 3, 2024	39.05	39.65	38.90	39.15	39.15	254,335
Jun 2, 2024	38.70	38.70	38.70	38.70	38.70	-
May 30, 2024	38.70	38.70	38.70	38.70	38.70	-
May 29, 2024	39.45	39.70	38.65	38.70	38.70	230,872
May 28, 2024	39.15	39.70	38.55	39.50	39.50	357,040
May 27, 2024	38.40	39.70	38.05	39.30	39.30	353,092
May 26, 2024	39.80	39.85	38.40	38.75	38.75	278,379
May 23, 2024	39.85	41.25	39.40	39.85	39.85	889,587
May 22, 2024	38.90	39.80	37.75	39.50	39.50	542,616
May 21, 2024	36.95	39.05	36.80	38.55	38.55	661,209
May 20, 2024	36.00	37.20	35.35	36.95	36.95	307,741
May 19, 2024	37.00	37.00	37.00	37.00	37.00	-
May 16, 2024	37.70	37.80	36.55	37.00	37.00	231,198
May 15, 2024	36.00	37.90	36.00	37.65	37.65	388,196
May 14, 2024	37.55	37.55	36.05	36.35	36.35	298,529
May 13, 2024	39.30	39.30	37.35	37.50	37.50	383,977
May 12, 2024	39.00	40.00	38.70	39.00	39.00	317,110
May 9, 2024	40.40	41.70	38.80	38.90	38.90	1,153,984
May 8, 2024	40.15	40.55	39.55	40.35	40.35	653,540
May 7, 2024	38.90	40.40	38.65	40.15	40.15	1,507,846
May 6, 2024	37.05	38.80	37.05	38.25	38.25	989,169
May 5, 2024	36.35	36.95	35.95	36.95	36.95	265,936
May 2, 2024	36.10	36.25	35.75	36.10	36.10	142,172
May 1, 2024	36.30	36.50	35.75	36.00	36.00	109,801
Apr 30, 2024	35.50	36.30	35.50	36.25	36.25	231,141
Apr 29, 2024	35.50	36.35	35.05	35.55	35.55	163,785
Apr 28, 2024	36.20	36.20	36.20	36.20	36.20	-
Apr 25, 2024	35.65	36.20	34.95	36.20	36.20	218,589
Apr 24, 2024	36.20	36.70	34.90	35.60	35.60	220,385
Apr 23, 2024	37.95	37.95	36.20	36.20	36.20	317,446
Apr 22, 2024	38.50	38.55	37.20	37.25	37.25	389,582
Apr 21, 2024	37.00	38.50	36.95	38.40	38.40	1,034,575
Apr 18, 2024	35.20	35.90	34.90	35.60	35.60	271,698
Apr 17, 2024	35.05	35.50	34.50	34.90	34.90	158,509
Apr 16, 2024	36.00	36.00	34.00	35.00	35.00	274,458
Apr 15, 2024	36.00	36.50	35.80	35.95	35.95	230,168
Apr 4, 2024	35.65	36.20	35.00	35.20	35.20	187,365
Apr 3, 2024	35.35	35.90	35.35	35.60	35.60	202,440
Apr 2, 2024	35.80	36.30	35.20	35.35	35.35	147,329
Apr 1, 2024	34.90	36.80	34.90	36.10	36.10	211,593
Mar 31, 2024	37.30	37.75	35.00	35.45	35.45	325,357
Mar 28, 2024	38.60	38.60	37.25	37.75	37.75	195,006
Mar 27, 2024	37.80	38.60	37.60	38.60	38.60	131,007
Mar 26, 2024	39.50	39.50	37.70	37.80	37.80	300,602
Mar 25, 2024	39.00	39.75	38.85	39.25	39.25	232,250
Mar 24, 2024	39.85	40.15	38.80	39.00	39.00	263,219
Mar 21, 2024	40.60	40.95	39.60	39.85	39.85	305,801
Mar 20, 2024	40.70	41.00	40.15	40.45	40.45	308,017
Mar 19, 2024	41.50	41.50	40.55	40.70	40.70	483,273
Mar 18, 2024	40.90	42.75	40.70	41.50	41.50	1,947,398
Mar 17, 2024	39.40	40.65	38.75	40.45	40.45	1,046,030
Mar 14, 2024	38.90	39.30	38.00	39.25	39.25	390,854
Mar 13, 2024	38.20	39.05	38.00	38.80	38.80	337,809
Mar 12, 2024	37.70	38.35	37.70	38.35	38.35	177,826
Mar 11, 2024	38.05	38.70	37.35	37.70	37.70	373,365
Mar 10, 2024	38.20	38.75	37.60	38.05	38.05	463,126
Mar 7, 2024	39.25	39.25	38.10	38.20	38.20	736,783
Mar 6, 2024	39.00	40.35	38.75	40.25	40.25	546,487
Mar 5, 2024	37.90	37.90	37.90	37.90	37.90	-
Mar 4, 2024	39.10	39.35	37.85	37.90	37.90	440,453
Mar 3, 2024	40.00	40.50	39.10	39.25	39.25	246,598
Feb 29, 2024	39.80	41.00	39.80	39.90	39.90	959,812
Feb 28, 2024	39.15	39.80	38.95	39.70	39.70	255,979
Feb 27, 2024	38.25	39.30	38.15	38.85	38.85	247,337
Feb 26, 2024	40.00	40.10	38.30	38.50	38.50	370,323
Feb 25, 2024	39.90	40.35	39.85	40.00	40.00	210,766
Feb 21, 2024	41.10	41.15	39.90	39.95	39.95	404,407
Feb 20, 2024	40.65	41.35	40.35	41.10	41.10	573,387
Feb 19, 2024	41.60	41.60	40.10	40.55	40.55	500,430
Feb 18, 2024	40.40	41.95	40.40	41.10	41.10	857,159
Feb 15, 2024	39.30	40.30	38.95	40.25	40.25	676,112
Feb 14, 2024	38.90	39.80	38.50	39.05	39.05	503,946
Feb 13, 2024	40.80	40.80	38.40	38.90	38.90	598,780
Feb 12, 2024	40.30	41.40	39.75	39.85	39.85	1,003,882
Feb 11, 2024	38.90	40.90	38.70	40.20	40.20	1,540,628
Feb 8, 2024	38.75	39.10	38.15	38.50	38.50	314,220
Feb 7, 2024	38.75	39.10	38.15	38.50	38.50	314,220
Feb 6, 2024	38.50	39.45	38.40	38.70	38.70	378,145
Feb 5, 2024	38.75	38.85	38.20	38.55	38.55	265,640
Feb 4, 2024	38.05	38.85	37.80	38.30	38.30	318,126
Feb 1, 2024	37.65	38.35	37.35	37.60	37.60	255,168
Jan 31, 2024	37.60	38.75	37.10	37.80	37.80	482,828
Jan 30, 2024	39.60	39.80	37.25	37.60	37.60	575,287
Jan 29, 2024	39.95	40.65	39.80	39.85	39.85	605,285
Jan 28, 2024	39.50	40.35	39.35	39.95	39.95	336,402
Jan 25, 2024	39.85	39.90	39.40	39.65	39.65	226,489
Jan 24, 2024	39.65	40.75	39.65	39.85	39.85	526,866
Jan 23, 2024	39.50	40.95	39.20	39.60	39.60	1,276,007
Jan 22, 2024	38.55	38.55	38.55	38.55	38.55	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Saudi Company for Hardware SACO (4008.SR)