Saudi - Delayed Quote SAR

Batic Investments and Logistics Company (4110.SR)

Compare
3.0800
+0.0300
+(0.98%)
At close: March 3 at 3:19:51 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20253.05003.08002.90003.08003.08009,387,275
Mar 2, 20253.32003.33003.05003.05003.050010,208,107
Feb 27, 20253.49003.50003.26003.38003.38009,772,853
Feb 26, 20253.53003.55003.50003.50003.50001,868,241
Feb 25, 20253.50003.56003.46003.53003.53001,974,740
Feb 24, 20253.60003.62003.49003.51003.51003,013,680
Feb 20, 20253.62003.65003.60003.60003.60001,602,612
Feb 19, 20253.66003.66003.66003.66003.6600-
Feb 18, 20253.69003.72003.66003.66003.66002,102,421
Feb 17, 20253.73003.73003.66003.70003.70001,844,195
Feb 16, 20253.73003.75003.71003.72003.72001,367,667
Feb 13, 20253.74003.76003.70003.74003.74002,246,308
Feb 12, 20253.80003.83003.72003.74003.74003,886,309
Feb 11, 20253.82003.83003.73003.73003.73003,428,523
Feb 10, 20253.76003.84003.74003.83003.83005,773,495
Feb 9, 20253.74003.79003.71003.76003.76002,789,000
Feb 6, 20253.73003.77003.70003.75003.75002,632,847
Feb 5, 20253.75003.75003.70003.74003.74001,339,447
Feb 4, 20253.74003.75003.72003.75003.75001,204,158
Feb 3, 20253.76003.76003.70003.73003.73002,122,467
Feb 2, 20253.80003.81003.73003.78003.78002,113,786
Jan 30, 20253.88003.91003.77003.80003.80004,247,794
Jan 29, 20253.87003.87003.74003.80003.80005,978,454
Jan 28, 20253.86003.86003.86003.86003.8600-
Jan 27, 20253.95004.01003.86003.86003.86007,043,074
Jan 26, 20253.99004.02003.95003.96003.96002,752,985
Jan 23, 20253.94004.00003.91003.99003.99003,135,917
Jan 22, 20253.93003.98003.91003.94003.94002,347,385
Jan 21, 20253.93004.00003.91003.92003.92003,035,396
Jan 20, 20253.91003.98003.87003.94003.94003,576,904
Jan 19, 20253.98003.98003.89003.91003.91004,082,812
Jan 16, 20254.00004.03003.96003.97003.97002,734,916
Jan 15, 20253.96004.09003.96003.97003.97008,564,868
Jan 14, 20253.96003.98003.94003.96003.96002,233,492
Jan 13, 20254.00004.00003.93003.96003.96003,944,962
Jan 12, 20253.90004.02003.89003.99003.990013,514,444
Jan 9, 20253.82003.82003.82003.82003.8200-
Jan 8, 20253.76003.88003.75003.82003.82009,754,214
Jan 7, 20253.78003.82003.74003.77003.77004,012,359
Jan 6, 20253.67003.85003.66003.79003.79009,232,809
Jan 5, 20253.68003.72003.65003.68003.68001,970,493
Jan 2, 20253.70003.75003.67003.68003.68004,901,504
Jan 1, 20253.66003.69003.61003.65003.65002,486,965
Dec 31, 20243.66003.72003.63003.66003.66004,190,813
Dec 30, 20243.59003.67003.58003.64003.64003,003,141
Dec 29, 20243.58003.63003.57003.59003.59002,233,674
Dec 26, 20243.64003.64003.57003.58003.58001,411,302
Dec 25, 20243.51003.67003.50003.64003.64005,714,191
Dec 24, 20243.54003.56003.49003.52003.52001,601,886
Dec 23, 20243.55003.61003.49003.54003.54002,766,476
Dec 22, 20243.64003.67003.55003.57003.57001,888,797
Dec 19, 20243.67003.78003.59003.62003.62009,530,814
Dec 18, 20243.44003.72003.44003.68003.68009,387,543
Dec 17, 20243.56003.57003.45003.47003.47002,393,238
Dec 16, 20243.42003.60003.38003.55003.550011,427,873
Dec 15, 20243.43003.46003.40003.41003.41001,040,024
Dec 12, 20243.47003.47003.39003.43003.43001,599,376
Dec 11, 20243.45003.49003.41003.43003.43002,679,300
Dec 10, 20243.48003.49003.45003.46003.46002,221,654
Dec 9, 20243.51003.52003.48003.48003.48001,629,038
Dec 8, 20243.49003.55003.49003.52003.52001,430,442
Dec 5, 20243.55003.56003.47003.49003.49003,431,188
Dec 4, 20243.51003.66003.48003.55003.55007,676,413
Dec 3, 20243.38003.51003.38003.50003.50005,223,340
Dec 2, 20243.37003.41003.36003.37003.37001,848,470
Dec 1, 20243.31003.41003.30003.39003.39005,204,163
Nov 28, 20243.31003.41003.30003.39003.39005,204,163
Nov 27, 20243.38003.40003.29003.31003.31008,985,510
Nov 26, 20243.45003.47003.36003.38003.38006,377,391
Nov 25, 20243.57003.59003.38003.45003.450010,479,383
Nov 24, 20243.71003.75003.58003.59003.59005,245,499
Nov 21, 20243.62003.71003.58003.71003.71004,726,994
Nov 20, 20243.67003.69003.59003.62003.62005,147,230
Nov 19, 20243.68003.74003.66003.67003.67002,934,250
Nov 18, 20243.77003.79003.68003.69003.69003,166,573
Nov 17, 20243.77003.77003.77003.77003.7700-
Nov 14, 20243.84003.84003.72003.77003.77003,157,188
Nov 13, 20243.90003.90003.83003.85003.85002,321,298
Nov 12, 20243.91003.92003.86003.91003.91004,711,600
Nov 11, 20243.77003.92003.75003.91003.91005,825,628
Nov 10, 20243.84003.84003.78003.79003.79002,402,747
Nov 7, 20243.87003.87003.79003.81003.81005,840,531
Nov 6, 20243.89003.95003.86003.89003.89004,550,553
Nov 5, 20243.90003.94003.85003.88003.88004,832,023
Nov 4, 20243.92003.94003.85003.90003.90004,330,303
Nov 3, 20243.93003.98003.89003.92003.92006,598,269
Oct 31, 20243.83003.93003.82003.91003.91006,757,709
Oct 30, 20243.84003.86003.80003.82003.82003,119,724
Oct 29, 20243.86003.90003.78003.86003.86008,430,119
Oct 28, 20243.92003.93003.84003.86003.86008,799,189
Oct 27, 20243.80003.90003.80003.89003.89006,306,483
Oct 24, 20243.84003.84003.75003.78003.78004,486,998
Oct 23, 20243.85003.90003.79003.85003.85004,149,391
Oct 22, 20243.94003.94003.85003.86003.86005,122,869
Oct 21, 20243.83003.93003.81003.92003.92007,719,485
Oct 20, 20243.84003.87003.74003.82003.82006,117,581
Oct 17, 20243.85004.00003.82003.84003.840014,527,192
Oct 16, 20243.93003.97003.87003.87003.87006,609,591
Oct 15, 20244.00004.05003.90003.92003.920018,417,434
Oct 14, 20244.10004.10003.89003.90003.900019,683,024
Oct 13, 20243.80004.08003.80004.08004.080027,947,723
Oct 10, 20243.57003.81003.57003.73003.730014,884,059
Oct 9, 20243.61003.69003.55003.57003.57008,524,475
Oct 8, 20243.67003.71003.58003.67003.670011,423,840
Oct 7, 20243.56003.74003.56003.65003.650013,784,792
Oct 6, 20243.82003.87003.55003.55003.550015,626,845
Oct 3, 20243.88003.98003.71003.80003.800018,145,278
Oct 2, 20243.98003.98003.98003.98003.9800-
Oct 1, 20243.86004.04003.84003.98003.980016,463,853
Sep 30, 20243.91003.96003.79003.84003.84009,351,695
Sep 29, 20243.84004.00003.79003.90003.900019,531,258
Sep 26, 20243.54003.87003.52003.84003.840020,376,579
Sep 25, 20243.55003.58003.51003.54003.54005,137,093
Sep 24, 20243.64003.65003.54003.55003.55004,775,917
Sep 22, 20243.63003.65003.59003.62003.62002,834,837
Sep 19, 20243.66003.71003.58003.60003.600012,155,001
Sep 18, 20243.43003.65003.43003.63003.630017,225,250
Sep 17, 20243.48003.52003.40003.45003.45005,573,731
Sep 16, 20243.47003.51003.40003.48003.48006,387,417
Sep 15, 20243.43003.52003.43003.47003.47007,033,856
Sep 12, 20243.33003.44003.33003.43003.43004,833,590
Sep 11, 20243.37003.41003.31003.32003.32002,688,631
Sep 10, 20243.40003.42003.36003.37003.37002,516,257
Sep 9, 20243.41003.43003.36003.40003.40002,378,451
Sep 8, 20243.32003.40003.30003.39003.39004,642,085
Sep 5, 20243.43003.43003.33003.33003.33005,397,234
Sep 4, 20243.46003.52003.39003.40003.400010,913,436
Sep 3, 20243.47003.54003.42003.50003.500015,211,522
Sep 2, 20243.41003.50003.39003.45003.45009,940,809
Sep 1, 20243.38003.43003.37003.40003.40003,160,374
Aug 29, 20243.42003.46003.38003.38003.38004,658,553
Aug 28, 20243.44003.45003.36003.43003.43004,341,999
Aug 27, 20243.36003.48003.35003.44003.44009,039,552
Aug 26, 20243.35003.38003.31003.35003.35002,848,559
Aug 25, 20243.36003.40003.33003.35003.35002,514,276
Aug 22, 20243.37003.38003.32003.35003.35002,109,215
Aug 21, 20243.30003.41003.29003.36003.36005,621,495
Aug 20, 20243.29003.34003.26003.31003.31005,325,339
Aug 19, 20243.26003.33003.25003.29003.29004,382,660
Aug 18, 20243.16003.26003.16003.25003.25003,900,483
Aug 15, 20243.14003.24003.14003.16003.16003,167,807
Aug 14, 20243.11003.18003.11003.14003.14002,046,030
Aug 13, 20243.07003.12003.06003.10003.10001,509,276
Aug 12, 20243.12003.12003.05003.07003.07002,381,054
Aug 11, 20243.09003.16003.09003.12003.12001,899,227
Aug 8, 20243.15003.15003.00003.07003.07005,398,653
Aug 7, 20243.15003.22003.14003.14003.14004,106,204
Aug 6, 20243.01003.22003.01003.21003.21006,325,604
Aug 5, 20243.20003.20002.94003.02003.020010,611,018
Aug 4, 20243.31003.35003.18003.21003.21005,258,267
Aug 1, 20243.44003.45003.36003.39003.39002,753,045
Jul 31, 20243.47003.48003.38003.46003.46004,650,745
Jul 30, 20243.57003.60003.46003.47003.47008,680,442
Jul 29, 20243.47003.66003.43003.55003.550019,921,507
Jul 28, 20243.31003.49003.31003.45003.450010,722,899
Jul 25, 20243.33003.42003.28003.32003.32008,435,057
Jul 24, 20243.27003.36003.25003.33003.33004,628,814
Jul 23, 20243.33003.33003.25003.26003.26002,623,267
Jul 22, 20243.27003.33003.23003.31003.31005,460,638
Jul 21, 20243.28003.30003.24003.26003.26003,505,382
Jul 18, 20243.37003.38003.26003.30003.30005,624,750
Jul 17, 20243.27003.38003.25003.37003.37004,090,397
Jul 16, 20243.25003.30003.23003.26003.26003,598,221
Jul 15, 20243.28003.28003.23003.25003.25002,419,263
Jul 14, 20243.30003.31003.26003.26003.26002,394,364
Jul 11, 20243.30003.33003.26003.26003.26002,322,326
Jul 10, 20243.28003.33003.27003.31003.31001,967,000
Jul 9, 20243.25003.30003.25003.28003.28001,801,218
Jul 8, 20243.31003.34003.22003.25003.25004,378,212
Jul 7, 20243.31003.38003.30003.32003.32002,306,000
Jul 4, 20243.36003.36003.27003.31003.31003,988,731
Jul 3, 20243.47003.53003.34003.35003.35006,334,512
Jul 2, 20243.34003.50003.34003.45003.45008,960,848
Jul 1, 20243.21003.39003.21003.34003.34006,196,162
Jun 30, 20243.32003.32003.32003.32003.3200-
Jun 27, 20243.35003.38003.30003.32003.32002,568,691
Jun 26, 20243.29003.37003.26003.35003.35002,914,775
Jun 25, 20243.19003.29003.15003.29003.29002,348,856
Jun 24, 20243.09003.21003.01003.19003.19007,464,713
Jun 23, 20243.28003.32003.00003.08003.08005,228,119
Jun 13, 20243.37003.37003.25003.27003.27003,464,718
Jun 12, 20243.45003.48003.36003.36003.36003,764,446
Jun 11, 20243.41003.50003.41003.44003.44005,387,358
Jun 10, 20243.34003.44003.33003.41003.41005,486,710
Jun 9, 20243.32003.38003.32003.34003.34002,643,089
Jun 6, 20243.31003.37003.31003.32003.32002,457,316
Jun 5, 20243.50003.50003.30003.35003.35006,121,518
Jun 4, 20243.44003.55003.44003.50003.50005,412,766
Jun 3, 20243.40003.50003.38003.48003.48004,897,232
Jun 2, 20243.30003.30003.30003.30003.3000-
May 30, 20243.30003.30003.30003.30003.3000-
May 29, 20243.27003.32003.25003.30003.30002,627,185
May 28, 20243.33003.33003.25003.27003.27004,889,773
May 27, 20243.26003.33003.24003.30003.30004,135,885
May 26, 20243.28003.33003.24003.26003.26004,150,707
May 23, 20243.28003.37003.24003.28003.28006,215,048
May 22, 20243.42003.44003.24003.27003.270010,665,697
May 21, 20243.45003.50003.38003.44003.44006,724,227
May 20, 20243.47003.54003.43003.48003.48005,259,853
May 19, 20243.51003.51003.51003.51003.5100-
May 16, 20243.55003.59003.44003.51003.51006,748,940
May 15, 20243.52003.59003.44003.55003.550010,275,804
May 14, 20243.61003.67003.48003.51003.510018,927,641
May 13, 20243.58003.78003.52003.67003.670023,354,414
May 12, 20243.50003.55003.41003.53003.53006,732,396
May 9, 20243.51003.60003.47003.48003.480011,152,134
May 8, 20243.54003.63003.45003.51003.510014,633,040
May 7, 20243.30003.57003.25003.51003.510022,669,019
May 6, 20243.30003.36003.26003.30003.30008,808,471
May 5, 20243.26003.32003.22003.29003.29009,713,330
May 2, 20243.20003.28003.19003.25003.25009,268,386
May 1, 20243.19003.28003.18003.20003.20005,776,419
Apr 30, 20243.17003.26003.13003.20003.20008,301,516
Apr 29, 20243.09003.22003.08003.13003.130014,635,804
Apr 28, 20243.19003.19003.19003.19003.1900-
Apr 25, 20243.29003.32003.15003.19003.190012,339,035
Apr 24, 20243.08003.34003.08003.25003.250032,424,128
Apr 23, 20243.09003.20003.03003.11003.110015,363,144
Apr 22, 20243.10003.17003.02003.08003.080020,207,713
Apr 21, 20242.90003.09002.89003.09003.090041,561,264
Apr 18, 20242.84002.90002.79002.81002.810014,579,387
Apr 17, 20242.60002.84002.55002.83002.830027,197,294
Apr 16, 20242.54002.66002.52002.59002.590015,059,692
Apr 15, 20242.42002.55002.42002.52002.52006,460,402
Apr 4, 20242.42002.43002.37002.42002.42003,718,042
Apr 3, 20242.38002.44002.38002.42002.42003,175,071
Apr 2, 20242.43002.45002.37002.39002.39002,451,891
Apr 1, 20242.38002.52002.37002.42002.42004,848,079
Mar 31, 20242.44002.44002.36002.37002.37002,447,282
Mar 28, 20242.52002.52002.39002.42002.42005,642,094
Mar 27, 20242.47002.58002.45002.52002.52007,741,271
Mar 26, 20242.57002.60002.48002.48002.48004,965,798
Mar 25, 20242.60002.61002.54002.57002.57003,942,086
Mar 24, 20242.65002.66002.57002.59002.59004,971,760
Mar 21, 20242.68002.70002.61002.64002.64007,205,729
Mar 20, 20242.68002.74002.66002.67002.67009,324,354
Mar 19, 20242.73002.74002.66002.67002.67008,901,086
Mar 18, 20242.58002.77002.55002.73002.730025,359,165
Mar 17, 20242.63002.64002.56002.58002.580011,329,236
Mar 14, 20242.66002.66002.60002.64002.64005,165,963
Mar 13, 20242.62002.68002.61002.65002.65004,674,228
Mar 12, 20242.64002.65002.62002.63002.63003,471,054
Mar 11, 20242.67002.69002.63002.64002.64005,657,838
Mar 10, 20242.66002.70002.65002.67002.67005,726,063
Mar 7, 20242.70002.71002.64002.68002.68009,318,655
Mar 6, 20242.69002.73002.66002.70002.700013,719,188
Mar 5, 20242.60002.60002.60002.60002.6000-
Mar 4, 20242.64002.66002.56002.60002.60009,132,046
Mar 3, 20242.60002.70002.57002.64002.640015,675,506

Related Tickers

4080.SR Sinad Holding Company
13.56
+1.19%
 
4051.SR Baazeem Trading Company
6.47
+2.54%
 
2030.SR Saudi Arabian Refineries Company
69.10
+0.58%
 
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%
 
2084.SR Miahona Company Limited
23.78
-0.50%
 
4130.SR Al-Baha Investment and Development Company
0.4000
+5.26%
 
2120.SR Saudi Advanced Industries Company
34.90
+0.87%