Saudi - Delayed Quote SAR

Saudi Automotive Services Company (4050.SR)

71.70

+0.80

+(1.13%)

At close: 3:18:51 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	71.30	72.20	70.60	71.70	71.70	498,174
Jan 21, 2025	68.60	71.60	68.00	70.90	70.90	686,829
Jan 20, 2025	68.30	69.90	68.30	68.60	68.60	504,379
Jan 19, 2025	67.70	68.40	67.30	68.10	68.10	172,046
Jan 16, 2025	67.60	67.80	67.00	67.30	67.30	114,969
Jan 15, 2025	68.50	68.70	67.50	67.60	67.60	307,825
Jan 14, 2025	67.20	68.70	66.80	67.70	67.70	234,316
Jan 13, 2025	67.70	68.00	67.10	67.60	67.60	168,853
Jan 12, 2025	65.70	69.00	65.70	67.70	67.70	448,867
Jan 9, 2025	66.30	66.30	66.30	66.30	66.30	-
Jan 8, 2025	67.60	67.90	65.80	66.30	66.30	382,640
Jan 7, 2025	67.30	69.30	66.10	67.60	67.60	459,939
Jan 6, 2025	65.70	67.40	65.30	67.20	67.20	594,200
Jan 5, 2025	63.10	65.50	62.90	65.50	65.50	604,722
Jan 2, 2025	63.00	63.30	61.80	62.90	62.90	332,664
Jan 1, 2025	63.90	64.00	62.50	63.00	63.00	352,287
Dec 31, 2024	62.00	64.20	61.60	63.50	63.50	693,698
Dec 30, 2024	62.80	62.90	61.20	62.00	62.00	554,853
Dec 29, 2024	63.00	63.20	62.40	62.80	62.80	407,514
Dec 26, 2024	63.80	63.90	62.80	63.00	63.00	201,952
Dec 25, 2024	64.80	65.00	63.10	63.80	63.80	255,335
Dec 24, 2024	63.50	64.90	62.60	64.80	64.80	752,564
Dec 23, 2024	63.70	64.20	62.50	63.40	63.40	510,199
Dec 22, 2024	66.20	66.60	63.80	64.00	64.00	261,572
Dec 19, 2024	66.30	68.50	65.40	66.10	66.10	442,157
Dec 18, 2024	66.50	67.30	65.00	67.00	67.00	474,679
Dec 17, 2024	68.00	68.00	66.00	66.30	66.30	342,574
Dec 16, 2024	68.00	68.30	67.20	67.80	67.80	153,357
Dec 15, 2024	69.50	69.60	67.80	68.50	68.50	144,604
Dec 12, 2024	68.00	70.00	67.80	69.00	69.00	378,191
Dec 11, 2024	69.40	69.40	67.50	68.10	68.10	223,314
Dec 10, 2024	69.10	69.30	68.10	69.10	69.10	287,651
Dec 9, 2024	69.50	69.50	68.50	69.00	69.00	184,445
Dec 8, 2024	69.50	69.70	68.20	68.50	68.50	160,319
Dec 5, 2024	69.30	69.70	68.90	69.40	69.40	136,470
Dec 4, 2024	69.80	70.50	68.50	69.20	69.20	229,716
Dec 3, 2024	68.60	69.70	68.50	69.70	69.70	215,211
Dec 2, 2024	68.40	69.80	67.60	69.00	69.00	372,969
Dec 1, 2024	71.70	71.70	68.00	68.00	68.00	346,834
Nov 28, 2024	71.70	71.70	68.00	68.00	68.00	346,834
Nov 27, 2024	70.90	71.70	68.00	71.00	71.00	341,119
Nov 26, 2024	72.00	72.90	70.20	70.40	70.40	466,748
Nov 25, 2024	74.90	74.90	71.30	71.80	71.80	766,811
Nov 24, 2024	77.50	78.40	75.20	75.40	75.40	120,925
Nov 21, 2024	77.60	78.20	77.30	77.50	77.50	49,989
Nov 20, 2024	78.60	78.90	77.10	77.70	77.70	84,910
Nov 19, 2024	78.90	79.60	78.00	78.60	78.60	100,719
Nov 18, 2024	77.90	79.20	77.50	78.90	78.90	122,169
Nov 17, 2024	77.10	77.10	77.10	77.10	77.10	-
Nov 14, 2024	78.10	78.60	77.00	77.10	77.10	81,257
Nov 13, 2024	78.00	78.50	77.00	78.10	78.10	74,635
Nov 12, 2024	78.70	79.20	77.80	78.00	78.00	74,190
Nov 11, 2024	77.90	79.50	77.00	79.20	79.20	173,376
Nov 10, 2024	78.60	79.00	77.60	78.00	78.00	93,662
Nov 7, 2024	78.80	79.70	78.40	78.60	78.60	103,221
Nov 6, 2024	79.90	80.80	79.10	79.70	79.70	169,202
Nov 5, 2024	77.90	79.30	77.10	78.70	78.70	146,046
Nov 4, 2024	79.70	79.80	77.70	77.90	77.90	174,681
Nov 3, 2024	81.00	81.30	80.00	80.00	80.00	93,527
Oct 31, 2024	82.20	82.20	80.20	81.00	81.00	202,811
Oct 30, 2024	80.30	82.90	80.20	81.60	81.60	382,718
Oct 29, 2024	80.90	81.90	80.10	80.30	80.30	303,811
Oct 28, 2024	80.00	80.90	79.90	80.80	80.80	417,825
Oct 27, 2024	79.60	81.30	79.40	80.00	80.00	170,306
Oct 24, 2024	80.10	80.30	79.00	79.40	79.40	101,181
Oct 23, 2024	79.80	80.40	78.60	80.00	80.00	332,316
Oct 22, 2024	79.60	80.90	78.90	79.50	79.50	265,696
Oct 21, 2024	79.00	81.50	79.00	79.40	79.40	342,394
Oct 20, 2024	80.10	80.50	79.00	79.00	79.00	361,432
Oct 17, 2024	81.70	82.50	79.80	80.20	80.20	228,920
Oct 16, 2024	79.90	82.30	79.50	81.50	81.50	568,253
Oct 15, 2024	79.40	80.60	78.70	79.70	79.70	466,540
Oct 14, 2024	78.60	79.70	77.90	79.30	79.30	433,304
Oct 13, 2024	76.50	79.40	76.50	78.40	78.40	392,472
Oct 10, 2024	76.40	78.60	76.40	76.40	76.40	375,073
Oct 9, 2024	79.00	80.50	76.30	76.40	76.40	364,451
Oct 8, 2024	75.70	79.40	73.90	78.50	78.50	997,949
Oct 7, 2024	75.80	77.90	74.90	75.50	75.50	928,700
Oct 6, 2024	80.00	80.30	75.90	76.30	76.30	253,463
Oct 3, 2024	81.90	83.00	79.20	80.00	80.00	329,602
Oct 2, 2024	84.90	84.90	84.90	84.90	84.90	-
Oct 1, 2024	85.70	85.90	84.70	84.90	84.90	106,353
Sep 30, 2024	83.70	86.70	83.70	85.70	85.70	361,286
Sep 29, 2024	87.00	87.10	83.50	83.90	83.90	288,685
Sep 26, 2024	86.10	88.70	85.50	85.80	85.80	534,476
Sep 25, 2024	86.30	86.50	85.00	85.60	85.60	434,620
Sep 24, 2024	87.40	88.30	85.90	86.30	86.30	437,514
Sep 22, 2024	89.00	91.40	87.00	87.40	87.40	400,472
Sep 19, 2024	83.80	90.30	83.20	89.10	89.10	2,581,124
Sep 18, 2024	82.50	84.10	81.40	83.70	83.70	325,836
Sep 17, 2024	80.00	84.50	79.40	82.30	82.30	696,149
Sep 16, 2024	0.25 Dividend
Sep 16, 2024	81.20	81.60	79.50	79.50	79.50	369,931
Sep 15, 2024	82.90	82.90	80.50	81.00	80.75	402,042
Sep 12, 2024	80.40	82.90	80.40	81.80	81.55	915,786
Sep 11, 2024	82.00	82.00	79.80	80.20	79.95	966,696
Sep 10, 2024	81.50	82.50	80.10	81.90	81.65	445,224
Sep 9, 2024	81.50	82.50	80.20	80.20	79.95	897,606
Sep 8, 2024	79.80	82.70	78.00	80.90	80.65	857,731
Sep 5, 2024	82.50	83.40	80.00	80.00	79.75	280,555
Sep 4, 2024	82.00	84.00	79.90	82.30	82.05	483,968
Sep 3, 2024	84.40	88.30	82.50	83.00	82.74	1,355,737
Sep 2, 2024	79.10	84.50	78.50	83.80	83.54	1,845,213
Sep 1, 2024	73.50	79.00	73.10	78.20	77.96	944,045
Aug 29, 2024	74.00	74.60	72.40	72.70	72.48	600,169
Aug 28, 2024	75.50	75.80	74.10	74.10	73.87	621,093
Aug 27, 2024	76.40	78.30	74.80	74.90	74.67	816,036
Aug 26, 2024	79.20	79.40	76.50	76.70	76.46	654,877
Aug 25, 2024	74.40	81.20	74.30	78.90	78.66	1,623,625
Aug 22, 2024	75.70	76.30	73.90	74.10	73.87	696,703
Aug 21, 2024	75.10	78.70	73.40	75.60	75.37	1,564,047
Aug 20, 2024	70.60	76.90	70.40	74.80	74.57	1,551,686
Aug 19, 2024	69.30	71.10	68.40	70.10	69.88	701,480
Aug 18, 2024	70.00	72.20	68.70	69.30	69.09	1,146,562
Aug 15, 2024	63.80	69.90	63.20	69.90	69.68	1,888,062
Aug 14, 2024	58.60	63.60	58.00	63.60	63.40	1,558,039
Aug 13, 2024	57.70	58.60	57.40	57.90	57.72	493,092
Aug 12, 2024	59.00	59.40	57.30	57.50	57.32	784,083
Aug 11, 2024	60.10	62.00	58.30	58.30	58.12	745,941
Aug 8, 2024	61.90	61.90	59.10	60.10	59.91	381,107
Aug 7, 2024	59.80	62.50	59.50	61.90	61.71	571,524
Aug 6, 2024	56.90	60.10	56.90	59.70	59.52	684,971
Aug 5, 2024	59.50	59.50	55.90	56.70	56.52	1,789,100
Aug 4, 2024	60.00	62.70	60.00	61.00	60.81	326,434
Aug 1, 2024	63.40	65.30	62.10	63.40	63.20	585,670
Jul 31, 2024	62.40	63.70	61.40	63.40	63.20	472,555
Jul 30, 2024	62.70	64.00	60.80	62.50	62.31	995,556
Jul 29, 2024	58.50	63.00	58.40	62.20	62.01	1,306,735
Jul 28, 2024	59.30	59.70	56.30	58.60	58.42	548,732
Jul 25, 2024	59.50	59.50	58.50	58.80	58.62	91,641
Jul 24, 2024	58.70	59.80	58.00	59.30	59.12	310,347
Jul 23, 2024	59.70	59.70	58.40	58.80	58.62	148,065
Jul 22, 2024	57.80	59.30	57.80	59.30	59.12	282,264
Jul 21, 2024	58.90	58.90	57.40	58.10	57.92	234,201
Jul 18, 2024	60.50	60.60	58.50	59.00	58.82	367,583
Jul 17, 2024	59.30	61.00	59.20	60.40	60.21	639,312
Jul 16, 2024	58.50	59.80	58.10	59.30	59.12	471,521
Jul 15, 2024	58.40	59.00	56.90	58.50	58.32	438,412
Jul 14, 2024	58.30	59.30	57.70	58.30	58.12	482,976
Jul 11, 2024	56.10	58.00	55.70	57.90	57.72	658,513
Jul 10, 2024	56.00	56.90	55.70	56.00	55.83	638,566
Jul 9, 2024	52.80	56.90	52.80	56.00	55.83	1,724,487
Jul 8, 2024	52.20	53.70	51.30	52.80	52.64	1,287,556
Jul 7, 2024	49.20	52.20	49.15	52.00	51.84	1,406,036
Jul 4, 2024	50.10	50.90	48.40	49.10	48.95	1,576,540
Jul 3, 2024	50.40	50.50	49.40	50.00	49.85	966,088
Jul 2, 2024	51.50	51.90	50.50	50.60	50.44	1,283,471
Jul 1, 2024	52.80	52.90	50.40	51.40	51.24	1,321,645
Jun 30, 2024	55.80	55.80	55.80	55.80	55.63	-
Jun 27, 2024	55.60	56.30	55.30	55.80	55.63	278,435
Jun 26, 2024	56.20	56.60	55.50	55.60	55.43	192,429
Jun 25, 2024	55.30	57.40	55.30	56.30	56.13	445,179
Jun 24, 2024	56.00	56.30	55.10	55.30	55.13	101,927
Jun 23, 2024	57.40	57.40	56.00	56.20	56.03	52,105
Jun 13, 2024	58.00	58.30	56.60	57.00	56.82	256,883
Jun 12, 2024	58.50	59.20	57.30	57.50	57.32	237,432
Jun 11, 2024	57.50	61.20	57.10	59.40	59.22	420,407
Jun 10, 2024	0.75 Dividend
Jun 10, 2024	57.20	60.50	56.90	57.30	57.12	273,542
Jun 10, 2024	7:6 Stock Splits
Jun 9, 2024	54.26	58.20	53.57	57.00	56.08	385,719
Jun 6, 2024	55.71	56.74	53.40	53.74	52.87	405,394
Jun 5, 2024	57.43	57.51	55.97	55.97	55.06	171,610
Jun 4, 2024	58.11	59.40	57.00	57.00	56.08	543,040
Jun 3, 2024	58.71	60.60	58.03	58.11	57.17	388,663
Jun 2, 2024	59.66	59.66	59.66	59.66	58.69	-
May 30, 2024	59.66	59.66	59.66	59.66	58.69	-
May 29, 2024	59.74	60.26	58.71	59.66	58.69	121,271
May 28, 2024	59.57	60.00	59.06	59.23	58.27	119,420
May 27, 2024	59.83	60.17	58.63	59.66	58.69	273,927
May 26, 2024	60.00	60.00	59.31	59.74	58.77	70,821
May 23, 2024	60.09	60.43	59.14	59.91	58.94	153,050
May 22, 2024	60.94	60.94	59.40	60.00	59.03	149,796
May 21, 2024	61.54	62.31	60.34	60.86	59.87	281,975
May 20, 2024	59.83	61.63	59.83	60.86	59.87	274,739
May 19, 2024	59.91	59.91	59.91	59.91	58.94	-
May 16, 2024	61.71	62.40	59.83	59.91	58.94	282,881
May 15, 2024	63.43	63.51	61.63	61.71	60.71	179,177
May 14, 2024	64.46	64.46	62.57	63.43	62.40	201,965
May 13, 2024	63.86	64.71	63.60	64.29	63.24	182,905
May 12, 2024	66.00	66.00	63.94	64.29	63.24	384,984
May 9, 2024	67.89	67.89	64.80	66.00	64.93	309,718
May 8, 2024	68.40	68.40	67.11	67.89	66.79	172,457
May 7, 2024	68.23	68.31	66.77	68.06	66.95	200,930
May 6, 2024	69.51	70.11	67.11	67.89	66.79	214,306
May 5, 2024	69.60	70.37	68.66	69.60	68.47	119,430
May 2, 2024	70.29	70.80	67.29	69.60	68.47	630,352
May 1, 2024	71.14	72.60	70.89	72.60	71.42	183,062
Apr 30, 2024	81.70	83.80	80.90	83.80	82.44	100,168
Apr 29, 2024	83.50	84.10	81.20	81.70	80.38	160,525
Apr 28, 2024	83.70	83.70	83.70	83.70	82.34	-
Apr 25, 2024	84.80	84.80	82.80	83.70	82.34	71,044
Apr 24, 2024	85.00	85.50	81.10	83.80	82.44	195,193
Apr 23, 2024	85.00	86.00	83.50	85.00	83.62	319,281
Apr 22, 2024	83.90	86.50	83.90	84.90	83.52	437,823
Apr 21, 2024	81.50	84.00	81.20	83.90	82.54	266,740
Apr 18, 2024	80.30	82.40	79.50	81.20	79.88	378,516
Apr 17, 2024	79.50	80.80	78.00	80.30	79.00	326,136
Apr 16, 2024	81.80	81.80	79.10	79.80	78.51	246,134
Apr 15, 2024	76.10	81.50	75.00	81.00	79.69	736,403
Apr 14, 2024	77.40	77.40	77.40	77.40	76.15	-
Apr 4, 2024	76.00	78.20	74.90	77.40	76.15	424,492
Apr 3, 2024	75.90	76.60	74.80	75.80	74.57	165,391
Apr 2, 2024	75.00	76.80	73.70	75.60	74.37	208,624
Apr 1, 2024	76.40	78.10	75.50	75.50	74.28	147,780
Mar 31, 2024	81.30	81.70	76.30	77.60	76.34	174,945
Mar 28, 2024	85.90	85.90	80.00	80.80	79.49	259,995
Mar 27, 2024	81.60	83.30	81.20	82.90	81.56	163,603
Mar 26, 2024	85.50	85.60	82.10	82.70	81.36	203,625
Mar 25, 2024	85.90	86.60	84.90	85.60	84.21	127,860
Mar 24, 2024	86.50	88.60	84.60	85.90	84.51	353,667
Mar 21, 2024	84.00	86.70	83.30	84.60	83.23	226,643
Mar 20, 2024	84.00	86.10	84.00	84.00	82.64	159,464
Mar 19, 2024	85.20	87.30	83.80	83.80	82.44	206,055
Mar 18, 2024	87.80	87.80	84.60	85.20	83.82	290,146
Mar 17, 2024	87.10	88.80	86.80	87.80	86.38	151,858
Mar 14, 2024	89.20	89.50	86.70	88.20	86.77	123,977
Mar 13, 2024	87.30	89.60	86.90	89.00	87.56	179,302
Mar 12, 2024	87.40	90.10	86.90	87.10	85.69	239,605
Mar 11, 2024	90.80	92.50	86.50	87.00	85.59	253,386
Mar 10, 2024	86.50	90.90	86.50	90.40	88.94	424,673
Mar 7, 2024	89.80	89.80	84.50	86.50	85.10	677,705
Mar 6, 2024	95.20	97.20	89.40	89.80	88.34	866,150
Mar 5, 2024	93.30	93.30	93.30	93.30	91.79	-
Mar 4, 2024	95.70	97.00	92.30	93.30	91.79	288,545
Mar 3, 2024	94.30	98.20	91.90	95.70	94.15	635,370
Feb 29, 2024	87.10	94.50	85.70	94.30	92.77	1,004,459
Feb 28, 2024	83.00	86.70	82.80	86.70	85.30	420,303
Feb 27, 2024	83.00	84.40	82.10	82.80	81.46	254,427
Feb 26, 2024	86.00	86.00	82.40	83.30	81.95	255,212
Feb 25, 2024	85.30	86.50	84.70	86.00	84.61	394,240
Feb 21, 2024	87.40	87.50	85.50	85.50	84.11	159,584
Feb 20, 2024	86.50	87.80	86.50	86.80	85.39	199,662
Feb 19, 2024	87.00	88.00	85.20	86.50	85.10	206,881
Feb 18, 2024	87.50	89.00	86.20	86.80	85.39	215,662
Feb 15, 2024	86.50	88.60	86.00	87.30	85.89	337,560
Feb 14, 2024	82.50	86.00	81.90	86.00	84.61	350,552
Feb 13, 2024	85.20	85.20	82.10	82.60	81.26	243,304
Feb 12, 2024	83.70	85.90	83.70	84.40	83.03	326,355
Feb 11, 2024	82.80	85.60	82.00	83.70	82.34	374,144
Feb 8, 2024	85.00	85.00	81.60	82.80	81.46	225,000
Feb 7, 2024	85.00	85.00	81.60	82.80	81.46	225,000
Feb 6, 2024	83.00	85.00	82.30	83.60	82.25	429,459
Feb 5, 2024	81.40	83.30	80.50	82.80	81.46	327,608
Feb 4, 2024	79.60	83.00	79.60	80.40	79.10	360,719
Feb 1, 2024	80.30	81.40	78.90	79.50	78.21	270,051
Jan 31, 2024	78.20	84.80	78.00	79.20	77.92	1,019,619
Jan 30, 2024	79.00	79.00	75.90	78.20	76.93	411,005
Jan 29, 2024	76.00	78.90	75.20	78.20	76.93	577,454
Jan 28, 2024	76.10	76.60	75.70	76.00	74.77	345,871
Jan 25, 2024	73.80	76.70	73.80	75.30	74.08	616,916
Jan 24, 2024	71.70	75.00	71.70	73.90	72.70	627,928
Jan 23, 2024	71.90	72.90	71.20	71.70	70.54	305,905
Jan 22, 2024	70.10	70.10	70.10	70.10	68.96	-

FHNGY The Foschini Group Limited

8.54

0.00%

4200.SR Aldrees Petroleum and Transport Services Company

129.80

+0.62%

8136.T Sanrio Company, Ltd.

5,201.00

+3.96%

4190.SR Jarir Marketing Company

12.86

-0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Saudi Automotive Services Company (4050.SR)

Related Tickers