Saudi - Delayed Quote SAR

Baazeem Trading Company (4051.SR)

Compare
6.47
+0.16
+(2.54%)
At close: March 3 at 3:17:15 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20256.256.486.256.476.47322,915
Mar 2, 20256.436.456.246.316.31376,870
Feb 27, 20256.466.506.416.436.43178,995
Feb 26, 20256.496.526.466.466.46154,202
Feb 25, 20256.446.506.376.456.45369,584
Feb 24, 20256.616.626.446.446.44686,676
Feb 20, 20256.656.666.606.626.62285,043
Feb 19, 20256.686.686.686.686.68-
Feb 18, 20256.686.746.676.686.68673,074
Feb 17, 20256.786.786.666.676.67907,722
Feb 16, 20256.756.856.756.786.78441,720
Feb 13, 20256.736.816.716.756.75552,020
Feb 12, 20256.866.936.736.736.731,295,323
Feb 11, 20256.957.086.866.866.861,956,816
Feb 10, 20257.067.066.926.936.931,430,401
Feb 9, 20256.917.146.857.007.004,792,522
Feb 6, 20256.956.956.806.836.83997,468
Feb 5, 20256.816.966.766.936.931,533,649
Feb 4, 20256.786.856.766.786.78727,083
Feb 3, 20256.886.916.766.766.761,973,483
Feb 2, 20256.716.886.666.876.871,627,982
Jan 30, 20256.786.786.656.716.71480,010
Jan 29, 20256.706.706.706.706.70-
Jan 28, 20256.686.766.666.706.70692,397
Jan 27, 20256.686.766.686.706.70460,269
Jan 26, 20256.706.776.676.716.71394,902
Jan 23, 20256.646.716.646.686.68183,189
Jan 22, 20256.676.766.646.646.64330,956
Jan 21, 20256.686.796.666.696.69868,188
Jan 20, 20256.656.676.646.656.65269,347
Jan 19, 20256.656.706.626.676.67326,524
Jan 16, 20256.746.746.626.646.64470,023
Jan 15, 20256.626.756.626.726.72438,107
Jan 14, 20256.636.686.596.666.66249,341
Jan 13, 20256.696.706.636.646.64289,224
Jan 12, 20256.716.776.696.706.70317,273
Jan 9, 20256.656.656.656.656.65-
Jan 8, 20256.656.716.646.656.65366,459
Jan 7, 20256.666.726.636.646.64485,369
Jan 6, 20256.626.726.576.646.64486,754
Jan 5, 20256.546.656.506.636.63475,603
Jan 2, 20256.446.556.446.546.54484,594
Jan 1, 20256.456.516.416.496.49167,538
Dec 31, 20246.396.516.376.456.45286,915
Dec 30, 20246.246.406.206.396.39576,676
Dec 29, 20246.346.396.206.256.251,859,558
Dec 26, 20246.376.386.336.346.3487,287
Dec 25, 20246.386.386.326.366.36152,967
Dec 24, 20246.356.386.326.366.36291,561
Dec 23, 20246.386.396.306.376.37381,829
Dec 22, 20246.456.526.406.406.40360,464
Dec 19, 20246.506.546.416.456.45319,063
Dec 18, 20246.526.536.456.506.50230,566
Dec 17, 20246.566.566.436.526.52623,677
Dec 16, 20246.576.606.536.566.56378,083
Dec 15, 20246.616.656.566.576.57343,748
Dec 12, 20246.656.666.606.626.62442,380
Dec 11, 20246.696.696.636.656.65236,383
Dec 10, 20246.686.706.636.686.68342,206
Dec 9, 20246.726.736.656.676.67400,777
Dec 8, 20246.686.776.686.726.72471,823
Dec 5, 20246.666.716.636.686.68369,522
Dec 4, 20246.656.716.626.686.68330,625
Dec 3, 20246.626.696.606.656.65733,497
Dec 2, 20246.756.786.546.636.631,225,006
Dec 1, 20246.686.856.626.806.80987,065
Nov 28, 20246.686.856.626.806.80987,065
Nov 27, 20246.866.886.616.686.68727,688
Nov 26, 20246.947.026.866.866.861,061,701
Nov 25, 20247.017.106.956.956.951,928,270
Nov 24, 20246.807.136.807.007.004,782,626
Nov 21, 20246.756.886.616.806.801,682,336
Nov 20, 20246.726.916.706.746.743,545,905
Nov 19, 20246.646.756.606.746.741,227,526
Nov 18, 20246.676.736.576.576.57578,916
Nov 17, 20246.606.606.606.606.60-
Nov 14, 20246.576.706.506.606.60757,405
Nov 13, 20246.776.776.606.606.601,048,148
Nov 12, 20246.596.906.556.796.794,236,224
Nov 11, 20246.526.616.456.596.591,568,220
Nov 10, 20246.376.626.376.516.512,055,194
Nov 7, 20246.416.446.336.336.33516,322
Nov 6, 20246.406.436.376.416.41407,168
Nov 5, 20246.406.446.316.346.34667,637
Nov 4, 20246.476.476.306.426.42794,189
Nov 3, 20246.506.556.456.456.45432,986
Oct 31, 20246.546.596.446.516.51619,525
Oct 30, 20246.556.596.466.556.55582,670
Oct 29, 20246.646.656.506.556.55992,086
Oct 28, 20246.636.716.606.626.62939,305
Oct 27, 20246.616.696.596.636.63849,460
Oct 24, 20246.606.776.526.596.591,975,713
Oct 23, 20246.556.896.496.626.624,201,207
Oct 22, 20246.646.746.556.556.551,346,880
Oct 21, 20246.526.656.516.656.65872,440
Oct 20, 20246.526.606.456.536.53822,827
Oct 17, 20246.696.736.526.526.52666,984
Oct 16, 20246.776.786.646.656.652,218,261
Oct 15, 20246.466.906.466.796.795,731,975
Oct 14, 20246.456.576.416.466.461,237,677
Oct 13, 20246.306.556.306.416.411,364,533
Oct 10, 20246.116.336.116.246.24748,774
Oct 9, 20246.216.226.096.116.11460,452
Oct 8, 20246.166.226.096.216.21609,738
Oct 7, 20246.006.206.006.156.15791,402
Oct 6, 20246.286.296.006.056.05773,809
Oct 3, 20246.396.406.236.256.25610,508
Oct 2, 20246.596.596.596.596.59-
Oct 1, 20246.586.636.506.596.59577,038
Sep 30, 20246.696.776.516.566.561,630,916
Sep 29, 20246.626.686.586.596.59971,896
Sep 26, 20246.446.686.446.556.551,977,940
Sep 25, 20246.446.456.406.446.44278,108
Sep 24, 20246.456.486.406.416.41422,498
Sep 22, 20246.436.476.436.456.45210,975
Sep 19, 20246.366.466.366.436.43486,787
Sep 18, 20246.356.376.326.356.35336,744
Sep 17, 20246.336.406.326.346.34609,388
Sep 16, 20246.476.486.336.356.35553,198
Sep 15, 20246.466.516.456.456.45267,764
Sep 12, 20246.506.516.446.446.44371,178
Sep 11, 20246.646.646.416.446.44992,145
Sep 10, 20246.636.706.556.656.65693,113
Sep 9, 20246.556.686.526.636.63646,809
Sep 8, 20246.556.626.516.556.55507,355
Sep 5, 20246.646.706.596.606.60823,497
Sep 4, 20246.656.696.556.636.63849,096
Sep 3, 20246.696.746.656.686.68943,801
Sep 2, 20246.896.896.696.696.691,590,679
Sep 1, 20246.806.896.726.886.881,980,635
Aug 29, 20246.626.816.586.766.763,033,463
Aug 28, 20246.566.646.506.606.601,931,498
Aug 27, 20246.526.606.486.566.561,139,446
Aug 26, 2024 0.07 Dividend
Aug 26, 20246.476.536.466.526.52765,706
Aug 25, 20246.556.576.516.546.47749,872
Aug 22, 20246.506.576.486.516.44948,650
Aug 21, 20246.596.596.466.506.431,010,620
Aug 20, 20246.486.616.436.526.451,879,627
Aug 19, 20246.486.486.376.456.381,042,329
Aug 18, 20246.486.526.466.486.41945,888
Aug 15, 20246.466.536.466.486.411,245,842
Aug 14, 20246.476.546.426.466.391,090,273
Aug 13, 20246.456.656.406.436.362,372,896
Aug 12, 20246.536.586.246.436.364,072,060
Aug 11, 20246.476.866.476.536.469,208,948
Aug 8, 20246.947.186.777.187.102,246,472
Aug 7, 2024 10:1 Stock Splits
Aug 7, 20246.536.536.536.536.46177,204
Aug 6, 20245.585.945.585.945.88561,340
Aug 5, 20246.006.005.405.705.641,021,650
Aug 4, 20246.056.115.986.005.94718,780
Aug 1, 20246.226.236.176.186.11414,410
Jul 31, 20246.296.296.186.226.15559,310
Jul 30, 20246.266.306.236.276.20395,150
Jul 29, 20246.356.376.286.306.23355,140
Jul 28, 20246.296.376.296.346.27291,840
Jul 25, 20246.316.336.256.316.24346,750
Jul 24, 20246.366.406.296.316.24552,750
Jul 23, 20246.406.446.366.366.29468,260
Jul 22, 20246.496.496.416.416.34567,600
Jul 21, 20246.496.496.446.496.42612,040
Jul 18, 20246.446.506.396.466.39729,040
Jul 17, 20246.596.596.416.436.361,491,780
Jul 16, 20246.446.546.436.536.463,531,740
Jul 15, 2024 10:1 Stock Splits
Jul 15, 20246.336.426.306.416.341,689,410
Jul 14, 20246.256.396.216.326.251,543,950
Jul 11, 20246.196.256.176.256.18373,230
Jul 10, 20246.236.256.176.196.12293,330
Jul 9, 20246.126.216.126.216.14492,340
Jul 8, 20246.206.206.106.126.05412,170
Jul 7, 20246.176.246.176.196.12345,730
Jul 4, 20246.146.216.116.176.10430,880
Jul 3, 20246.246.246.146.146.07469,930
Jul 2, 20246.276.316.186.246.17710,800
Jul 1, 20246.326.446.276.276.20938,860
Jun 30, 20246.296.296.296.296.22-
Jun 27, 20246.306.316.206.296.22409,390
Jun 26, 20246.216.296.216.286.21366,560
Jun 25, 20246.206.266.176.216.14463,180
Jun 24, 20246.156.246.136.176.10271,820
Jun 23, 20246.206.276.146.156.08345,140
Jun 13, 20246.356.356.166.206.13559,970
Jun 12, 20246.346.406.226.356.28556,800
Jun 11, 20246.236.406.236.346.27877,460
Jun 10, 20246.186.396.186.306.23744,540
Jun 9, 2024 0.11 Dividend
Jun 9, 20246.106.256.106.226.15726,340
Jun 6, 20246.326.356.246.266.08643,650
Jun 5, 20246.416.426.306.316.13825,390
Jun 4, 20246.546.546.386.406.22455,120
Jun 3, 20246.386.536.386.486.30889,310
Jun 2, 20246.376.376.376.376.19-
May 30, 20246.396.426.306.376.19479,040
May 29, 20246.376.406.306.396.21470,670
May 28, 20246.446.476.366.386.20392,580
May 27, 20246.516.546.386.446.26439,370
May 26, 20246.576.576.456.536.35275,200
May 23, 20246.486.566.436.526.34775,520
May 22, 20246.506.506.356.466.28553,190
May 21, 20246.516.626.426.466.28659,120
May 20, 20246.596.596.466.516.33514,280
May 19, 20246.726.726.726.726.53-
May 16, 20246.776.846.706.726.53757,810
May 15, 20246.706.816.686.776.58563,950
May 14, 20246.896.906.686.716.52755,630
May 13, 20246.886.936.836.896.70820,690
May 12, 20246.996.996.876.896.70873,890
May 9, 20247.117.136.946.966.761,119,070
May 8, 20247.127.157.067.106.90957,440
May 7, 20247.067.167.007.126.921,766,770
May 6, 20247.017.056.987.036.83723,510
May 5, 20247.097.106.987.016.81646,940
May 2, 20247.097.147.057.086.88918,970
May 1, 20246.997.116.967.076.871,629,840
Apr 30, 20246.886.996.836.996.79998,200
Apr 29, 20246.816.896.806.846.65984,070
Apr 28, 20246.916.916.916.916.72-
Apr 25, 20246.967.036.826.916.721,034,850
Apr 24, 20247.057.096.826.966.762,428,930
Apr 23, 20247.267.277.007.056.851,705,770
Apr 22, 20247.187.347.187.247.043,438,530
Apr 21, 20247.107.227.087.186.981,887,200
Apr 18, 20247.107.167.037.076.871,127,390
Apr 17, 20247.047.126.977.086.881,217,870
Apr 16, 20247.187.237.027.046.842,394,490
Apr 15, 20247.027.237.007.186.981,806,210
Apr 14, 20247.067.067.067.066.86-
Apr 4, 20247.067.136.947.066.861,717,830
Apr 3, 20247.057.076.966.996.791,134,670
Apr 2, 20246.947.046.857.006.801,435,070
Apr 1, 20246.896.956.856.946.75630,230
Mar 31, 20246.966.966.796.906.711,304,850
Mar 28, 20247.237.256.926.976.772,144,420
Mar 27, 20247.107.277.087.227.021,410,680
Mar 26, 20247.447.447.087.136.933,124,640
Mar 25, 20247.357.467.317.437.221,207,390
Mar 24, 20247.437.487.307.357.141,759,710
Mar 21, 20247.627.647.337.457.242,636,610
Mar 20, 20247.607.727.557.587.371,791,320
Mar 19, 20247.777.777.607.627.412,972,330
Mar 18, 20247.887.917.717.807.583,816,860
Mar 17, 20247.727.907.667.797.575,818,490
Mar 14, 20247.587.717.567.667.443,224,630
Mar 13, 20247.587.677.567.577.362,992,020
Mar 12, 20247.607.817.517.617.405,132,610
Mar 11, 20247.737.757.497.627.414,707,500
Mar 10, 20247.537.847.527.687.4616,339,520
Mar 7, 20247.307.497.177.477.2618,073,090
Mar 6, 20247.017.277.017.277.076,868,620
Mar 5, 20246.896.896.896.896.70-
Mar 4, 20247.157.156.876.896.703,538,070
Mar 3, 20247.137.287.057.146.945,209,030

Related Tickers

4080.SR Sinad Holding Company
13.56
+1.19%
 
4141.SR Al-Omran Industrial Trading Company
36.10
-0.82%
 
2120.SR Saudi Advanced Industries Company
34.90
+0.87%
 
1212.SR Astra Industrial Group Company
182.00
-2.15%
 
4280.SR Kingdom Holding Company
9.05
-0.66%
 
4110.SR Batic Investments and Logistics Company
3.0800
+0.98%
 
4130.SR Al-Baha Investment and Development Company
0.4000
+5.26%
 
2084.SR Miahona Company Limited
23.78
-0.50%
 
ASII.JK PT Astra International Tbk
4,650.00
-0.64%