Saudi - Delayed Quote SAR

Sinad Holding Company (4080.SR)

Compare
13.56
+0.16
+(1.19%)
At close: March 3 at 3:15:55 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202513.5013.6013.3613.5613.56147,018
Mar 2, 202513.5213.7013.3213.4013.40215,134
Feb 27, 202513.7413.8213.5413.5413.54235,455
Feb 26, 202513.7813.9013.7013.7413.7459,375
Feb 25, 202513.8814.1013.7613.9013.90297,251
Feb 24, 202514.0614.0613.9013.9213.9292,829
Feb 20, 202514.1814.3014.0614.0614.0689,008
Feb 19, 202514.4214.4214.4214.4214.42-
Feb 18, 202514.5614.6214.4014.4214.42125,444
Feb 17, 202514.5614.6214.4014.5014.50268,839
Feb 16, 202514.5414.7414.5414.5614.56120,558
Feb 13, 202514.5614.6814.5414.6014.60225,383
Feb 12, 202514.7414.8814.5214.5614.56196,871
Feb 11, 202514.6015.0014.5414.8014.80499,882
Feb 10, 202514.5214.6614.4814.4814.48201,166
Feb 9, 202514.5614.7414.5014.5214.52156,710
Feb 6, 202514.4614.7014.4614.6614.66184,880
Feb 5, 202514.5414.6814.4614.5414.54356,881
Feb 4, 202515.0015.3214.6014.6014.601,112,484
Feb 3, 202514.5214.6014.3814.5014.50194,265
Feb 2, 202514.4414.6814.4414.5814.5897,093
Jan 30, 202514.6214.7614.5214.5214.52118,355
Jan 29, 202514.8014.8214.5814.7614.76146,549
Jan 28, 202514.5814.8214.5014.8014.80358,460
Jan 27, 202514.8614.9614.6414.7214.72220,802
Jan 26, 202514.7414.8414.6814.8014.80128,676
Jan 23, 202514.4214.6014.3214.6014.60153,073
Jan 22, 202514.7014.7014.4814.5614.56148,979
Jan 21, 202514.7414.7414.4614.5014.50301,430
Jan 20, 202514.7814.8414.6414.6414.6479,872
Jan 19, 202514.8414.9214.7614.7814.7875,167
Jan 16, 202514.9814.9814.8214.8814.8891,714
Jan 15, 202514.9615.1014.8614.9214.92234,537
Jan 14, 202514.9015.0014.8214.9014.9099,645
Jan 13, 202514.8415.0014.7214.9814.98179,730
Jan 12, 202514.8815.0014.7014.8414.8494,062
Jan 9, 202515.0415.0415.0415.0415.04-
Jan 8, 202514.9215.0814.8415.0415.04283,887
Jan 7, 202514.8214.9614.6014.9214.92411,852
Jan 6, 202514.3614.9014.3614.9014.90331,223
Jan 5, 202514.1614.6214.0014.5814.58507,849
Jan 2, 202513.8414.1813.7414.1014.10304,079
Jan 1, 202513.7013.8813.6413.8413.84216,321
Dec 31, 202413.7013.8013.5413.7013.70155,711
Dec 30, 202413.4413.6813.3013.6613.66279,684
Dec 29, 202413.3413.5013.2613.4613.46112,262
Dec 26, 202413.3013.4413.0613.3013.30228,444
Dec 25, 202413.1613.3213.1613.3013.3098,212
Dec 24, 202413.4413.4413.1413.1613.16122,192
Dec 23, 202413.6013.6613.3213.4413.44109,777
Dec 22, 202413.5013.7613.4413.5413.54161,336
Dec 19, 202413.6213.7413.5013.5013.50139,070
Dec 18, 202413.7413.8013.5613.7413.7453,898
Dec 17, 202413.8013.8213.6013.7413.7492,372
Dec 16, 202414.0014.0013.7213.9013.90115,535
Dec 15, 202413.9014.1213.8613.9213.9257,935
Dec 12, 202414.1814.1813.9013.9013.90111,200
Dec 11, 202414.1814.1813.9814.1814.18160,996
Dec 10, 202414.2814.3414.0014.0814.08135,129
Dec 9, 202414.3814.3814.2014.2614.26133,864
Dec 8, 202414.1014.3414.0414.3414.34237,832
Dec 5, 202414.0014.1213.9014.0814.08105,296
Dec 4, 202414.0014.1413.8214.0614.06340,506
Dec 3, 202413.8214.0013.6213.9813.98162,888
Dec 2, 202413.7813.8613.5613.6813.68132,172
Dec 1, 202413.7213.8213.5613.8013.80190,192
Nov 28, 202413.7213.8213.5613.8013.80190,192
Nov 27, 202413.8014.0413.6013.7013.70232,367
Nov 26, 202414.0014.0013.6213.8013.80109,974
Nov 25, 202414.0814.0813.7413.7813.78269,494
Nov 24, 202413.9614.2013.7814.0014.00556,928
Nov 21, 202413.5613.7813.4813.7613.76263,767
Nov 20, 202413.9613.9613.5213.5213.5279,194
Nov 19, 202413.7213.9213.3213.8413.84754,117
Nov 18, 202413.4813.7213.4013.6413.64351,733
Nov 17, 202413.4413.4413.4413.4413.44-
Nov 14, 202413.9613.9813.4413.4413.44439,390
Nov 13, 202413.9014.0413.8213.9813.9891,882
Nov 12, 202414.0814.2613.8614.0014.00220,839
Nov 11, 202414.0814.0813.7214.0014.00274,747
Nov 10, 202414.1814.3214.0214.0814.08103,261
Nov 7, 202414.5814.5814.1414.1814.18248,073
Nov 6, 202414.4014.5014.3214.5014.50205,617
Nov 5, 202414.1814.3614.1214.2814.2876,632
Nov 4, 202414.5014.5814.1614.3014.30273,109
Nov 3, 202414.2814.6214.1614.5014.50271,110
Oct 31, 202414.2014.2814.1214.2814.28196,875
Oct 30, 202414.3014.3214.1014.1614.16131,731
Oct 29, 202414.4014.4014.1214.3014.30194,923
Oct 28, 202414.2014.3414.2014.2414.24116,615
Oct 27, 202414.0614.4014.0614.3014.30223,487
Oct 24, 202414.2214.2213.9014.0414.04216,165
Oct 23, 202414.2614.3214.0814.2214.22246,907
Oct 22, 202414.4414.5014.2014.2614.26235,887
Oct 21, 202414.5214.5614.2214.4414.44168,505
Oct 20, 202414.3214.5014.1614.4814.48187,097
Oct 17, 202414.7214.7214.3014.3214.32273,554
Oct 16, 202415.1015.1014.4614.7014.70476,737
Oct 15, 202415.2015.2014.7814.8614.86414,882
Oct 14, 202415.1815.3015.0015.0015.00335,520
Oct 13, 202414.7015.5814.7015.1615.16543,870
Oct 10, 202414.8014.8014.4014.6814.68266,212
Oct 9, 202414.9814.9814.5014.6414.64194,488
Oct 8, 202414.9015.0814.6414.8814.88207,231
Oct 7, 202414.2214.9014.2214.9014.90289,173
Oct 6, 202414.8215.1414.1214.2414.24312,197
Oct 3, 202415.3815.4014.7814.8414.84277,785
Oct 2, 202415.6215.6215.6215.6215.62-
Oct 1, 202415.8016.1015.6015.6215.62607,494
Sep 30, 202415.6015.8815.5215.8015.80638,648
Sep 29, 202415.4015.8415.2015.7215.72624,171
Sep 26, 202415.1615.5615.0015.4015.401,023,278
Sep 25, 202415.0015.1014.9015.1015.10493,112
Sep 24, 202414.5615.1014.4615.0415.041,249,731
Sep 22, 202414.5014.6014.4014.5414.54276,987
Sep 19, 202414.4214.6614.3814.4614.46190,907
Sep 18, 202414.1014.6414.1014.5614.56404,706
Sep 17, 202414.3814.4414.0214.2814.28447,849
Sep 16, 202414.5414.6214.3414.4414.44558,898
Sep 15, 202414.5214.6414.4014.5414.54269,375
Sep 12, 202414.5614.8414.4214.5014.50730,537
Sep 11, 202414.6814.8214.2814.3014.301,270,446
Sep 10, 202414.3414.7014.1414.6814.681,087,258
Sep 9, 202414.1614.2613.9614.2414.24447,541
Sep 8, 202414.1614.1613.9814.0414.04133,577
Sep 5, 202414.0814.2414.0414.1814.18374,718
Sep 4, 202414.0014.1213.8814.0414.04221,650
Sep 3, 202414.1414.2014.0014.0414.04266,718
Sep 2, 202414.2814.3014.1214.1814.18150,073
Sep 1, 202414.0014.2414.0014.2414.24193,271
Aug 29, 202414.1014.2414.0014.0014.00423,171
Aug 28, 202414.3014.3414.0814.2014.20299,075
Aug 27, 202414.2614.3614.1614.3014.30299,681
Aug 26, 202414.0414.3614.0414.2614.26474,712
Aug 25, 202414.1214.1814.0614.0614.06152,671
Aug 22, 202414.1014.2814.0814.1214.12274,527
Aug 21, 202414.1014.1814.0014.1814.18344,941
Aug 20, 202414.1014.2014.0014.1414.14274,964
Aug 19, 202414.0014.2214.0014.1214.12390,372
Aug 18, 202414.0414.2013.9614.0614.06357,354
Aug 15, 202413.7814.1013.6814.0414.041,342,649
Aug 14, 202413.6013.8613.6013.7813.78525,211
Aug 13, 202413.4013.6813.4013.6013.60488,195
Aug 12, 202413.6013.6013.3413.4013.40413,590
Aug 11, 202413.1413.6213.1413.5813.58574,848
Aug 8, 202413.1813.1812.9613.1013.10495,692
Aug 7, 202412.8013.3412.6613.1813.18727,006
Aug 6, 202412.1612.9612.1612.8612.86568,153
Aug 5, 202413.2013.2011.9612.1612.16717,550
Aug 4, 202413.3013.5613.2413.2613.26357,340
Aug 1, 202413.4613.7013.2613.6413.64269,159
Jul 31, 202413.4813.6413.3813.4213.42245,959
Jul 30, 202413.6413.6413.4413.5413.54168,541
Jul 29, 202413.6613.7613.4013.6413.64440,966
Jul 28, 202413.7613.9613.6213.6413.641,104,682
Jul 25, 202413.5013.7813.3413.6613.661,278,528
Jul 24, 202413.1213.4213.0413.4213.42638,922
Jul 23, 202413.5213.6213.1213.2013.20743,636
Jul 22, 202413.1813.5013.0413.4813.48492,125
Jul 21, 202413.2813.3613.0613.2013.20365,528
Jul 18, 202413.0613.3213.0413.2813.28425,173
Jul 17, 202412.9813.1812.9813.0613.06194,131
Jul 16, 202413.0213.1012.9013.0213.02219,057
Jul 15, 202412.9013.0812.8413.0013.00311,586
Jul 14, 202412.9012.9812.8612.8612.86128,120
Jul 11, 202412.8412.9612.8212.8412.8454,735
Jul 10, 202412.8212.9812.8212.8212.8278,264
Jul 9, 202412.9012.9612.8012.8212.82110,885
Jul 8, 202412.8012.9212.6612.8212.82187,488
Jul 7, 202412.8012.9412.8012.8212.82117,744
Jul 4, 202412.6412.9612.6412.8412.84222,820
Jul 3, 202412.8812.8812.7012.8012.80294,902
Jul 2, 202413.0813.0812.9012.9012.90157,652
Jul 1, 202413.0213.1012.9013.0813.08238,083
Jun 30, 202412.9612.9612.9612.9612.96-
Jun 27, 202412.8413.3612.8412.9612.96672,092
Jun 26, 202412.9413.0812.8012.8212.82267,504
Jun 25, 202412.4412.9612.4412.8012.80248,576
Jun 24, 202412.8013.0012.5012.5012.50278,798
Jun 23, 202412.8013.0612.7012.8212.82332,824
Jun 13, 202412.6612.8812.5012.8012.80235,220
Jun 12, 202412.8012.8412.5612.5612.56119,461
Jun 11, 202412.9813.0812.6812.8812.88358,526
Jun 10, 202412.9413.0012.8012.9012.90122,168
Jun 9, 202412.4812.9612.4212.9412.94262,873
Jun 6, 202412.7212.7812.4812.4812.4875,853
Jun 5, 202412.6012.7812.2812.7612.76223,362
Jun 4, 202413.0213.0212.6012.6012.60234,622
Jun 3, 202412.8013.0812.8013.0213.02248,109
Jun 2, 202412.8012.8012.8012.8012.80-
May 30, 202412.8812.9612.5812.8012.80381,060
May 29, 202412.6012.8012.6012.6412.6491,492
May 28, 202412.8612.9012.6412.8012.80194,683
May 27, 202412.7412.8812.4812.8412.84224,203
May 26, 202412.9613.0212.6012.7412.74212,340
May 23, 202412.8613.1212.7412.8012.80533,385
May 22, 202412.2613.1412.2412.8212.821,388,565
May 21, 202412.3612.4212.2012.3012.30168,450
May 20, 202412.3612.4612.1612.2412.24239,008
May 19, 202412.3812.3812.3812.3812.38-
May 16, 202412.3612.5412.2812.3812.38258,947
May 15, 202412.1612.4012.1012.3412.34229,300
May 14, 202412.2412.4012.0012.1612.16295,711
May 13, 202412.4612.5012.2812.3812.38129,452
May 12, 202412.3012.5212.3012.4412.44105,623
May 9, 202412.6412.6412.3412.4012.40296,903
May 8, 202412.6012.6812.5612.6012.60188,004
May 7, 202412.8012.8012.4812.5612.56331,364
May 6, 202412.8012.9612.7412.8012.80238,012
May 5, 202412.8812.9412.8012.8412.84192,702
May 2, 202412.9613.0012.7012.8412.84516,943
May 1, 202413.3813.3812.9412.9612.96848,195
Apr 30, 202413.1213.3812.9813.2813.28537,810
Apr 29, 202412.8013.1812.6613.0213.02473,301
Apr 28, 202412.8812.8812.8812.8812.88-
Apr 25, 202412.8012.8812.5212.8812.88379,204
Apr 24, 202413.0613.0612.4412.8012.80473,058
Apr 23, 202413.3013.3612.9813.0013.00346,142
Apr 22, 202413.4013.5213.1613.3013.30665,778
Apr 21, 202413.0013.3012.9613.3013.30597,280
Apr 18, 202412.9413.2412.7613.0013.00504,369
Apr 17, 202413.0213.0212.6812.8812.88395,919
Apr 16, 202413.0213.1012.8612.9012.90453,095
Apr 15, 202412.5613.0612.5613.0013.00723,001
Apr 4, 202412.9012.9011.9612.1012.102,165,543
Apr 3, 202412.6012.9812.6012.8812.88319,906
Apr 2, 202412.9012.9612.3012.5212.52502,504
Apr 1, 202412.7813.1812.7412.9412.94233,523
Mar 31, 202413.2813.2812.7012.9212.92370,843
Mar 28, 202413.8013.8413.0413.3413.34658,483
Mar 27, 202413.5013.8013.5013.7413.74468,670
Mar 26, 202414.0214.0813.3813.5013.50782,575
Mar 25, 202414.5614.5613.8814.0014.001,061,717
Mar 24, 202414.2414.6214.1014.5614.561,430,144
Mar 21, 202414.0814.6613.8414.2414.241,801,759
Mar 20, 202415.2415.2614.6014.7414.74976,079
Mar 19, 202415.2815.3415.0215.2415.24702,478
Mar 18, 202414.9815.5214.8815.2815.282,328,530
Mar 17, 202414.5615.1014.5614.9614.962,128,103
Mar 14, 202414.2414.4814.0814.4414.441,227,022
Mar 13, 202414.3014.4814.1614.2414.24756,299
Mar 12, 202414.3614.3614.1014.2414.24432,378
Mar 11, 202414.3814.3813.9614.2814.28623,479
Mar 10, 202414.0814.4414.0614.3014.30758,261
Mar 7, 202414.4814.4814.0014.0814.08819,310
Mar 6, 202413.7814.4813.7814.3214.321,838,288
Mar 5, 202413.4013.4013.4013.4013.40-
Mar 4, 202413.9013.9613.3813.4013.40752,963
Mar 3, 202414.1814.2813.8813.9013.90934,430

Related Tickers

4051.SR Baazeem Trading Company
6.47
+2.54%
 
4141.SR Al-Omran Industrial Trading Company
36.10
-0.82%
 
4280.SR Kingdom Holding Company
9.05
-0.66%
 
1212.SR Astra Industrial Group Company
182.00
-2.15%
 
4110.SR Batic Investments and Logistics Company
3.0800
+0.98%
 
4130.SR Al-Baha Investment and Development Company
0.4000
+5.26%
 
2120.SR Saudi Advanced Industries Company
34.90
+0.87%
 
2084.SR Miahona Company Limited
23.78
-0.50%