Saudi - Delayed Quote SAR

Kingdom Holding Company (4280.SR)

Compare
9.05
-0.06
(-0.66%)
At close: March 3 at 3:13:03 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20259.089.108.959.059.05154,820
Mar 2, 20259.089.258.919.119.11181,576
Feb 27, 20259.149.179.029.089.08312,065
Feb 26, 20259.319.319.109.159.15347,062
Feb 25, 20259.329.359.259.319.31181,645
Feb 24, 20259.409.459.309.329.32148,241
Feb 20, 20259.509.659.419.449.44235,261
Feb 19, 20259.449.449.449.449.44-
Feb 18, 20259.659.659.209.449.44855,388
Feb 17, 20259.939.939.679.699.69399,395
Feb 16, 202510.0010.109.899.939.93363,039
Feb 13, 202510.0810.209.9810.0410.04228,815
Feb 12, 20259.9910.089.9610.0810.08248,904
Feb 11, 202510.1410.189.9810.0610.06853,439
Feb 10, 202510.2810.2810.1010.1410.14349,058
Feb 9, 202510.3010.3810.1010.2810.28300,496
Feb 6, 202510.5610.7610.2610.3010.30820,244
Feb 5, 202510.6210.8010.4410.4610.46841,511
Feb 4, 20259.8410.889.8410.7810.782,902,912
Feb 3, 20259.9410.109.849.909.90397,468
Feb 2, 20259.9810.069.909.979.97170,976
Jan 30, 202510.0210.109.9510.0010.00267,047
Jan 29, 202510.5010.5010.5010.5010.50-
Jan 28, 202510.5010.5010.5010.5010.50-
Jan 27, 202510.2610.8410.0210.5010.501,863,177
Jan 26, 20259.3810.209.3110.2010.201,771,221
Jan 23, 20259.529.549.259.299.29612,375
Jan 22, 20259.249.829.209.529.521,229,521
Jan 21, 20259.289.489.179.239.23579,703
Jan 20, 20259.439.449.169.219.21254,022
Jan 19, 20259.219.439.199.349.34262,035
Jan 16, 20259.429.479.169.289.28388,437
Jan 15, 20259.109.719.109.429.421,120,014
Jan 14, 20259.079.369.009.149.14846,136
Jan 13, 20258.979.048.928.978.97298,503
Jan 12, 20258.779.078.718.978.97670,271
Jan 9, 20258.788.788.788.788.78-
Jan 8, 20258.718.798.708.788.78104,005
Jan 7, 20258.748.808.718.728.72328,712
Jan 6, 20258.828.858.758.758.75287,740
Jan 5, 20258.818.928.818.858.85149,700
Jan 2, 20258.898.898.808.848.84119,419
Jan 1, 2025 0.07 Dividend
Jan 1, 20258.848.888.808.888.88208,373
Dec 31, 20248.788.878.698.848.77536,652
Dec 30, 20248.858.868.718.758.68453,376
Dec 29, 20248.949.008.768.798.721,031,444
Dec 26, 20249.219.228.948.948.87547,348
Dec 25, 20249.359.949.109.209.13838,481
Dec 24, 20249.259.308.919.129.05781,567
Dec 23, 20248.809.358.759.139.06640,279
Dec 22, 20248.778.968.778.808.7360,547
Dec 19, 20248.768.868.758.818.7495,413
Dec 18, 20248.908.908.708.888.81217,954
Dec 17, 20248.989.028.928.928.85103,690
Dec 16, 20249.099.098.908.988.91206,417
Dec 15, 20249.009.109.009.018.9444,882
Dec 12, 20249.049.109.029.028.9597,121
Dec 11, 20249.089.099.029.048.97174,051
Dec 10, 20249.139.179.079.099.02124,583
Dec 9, 20249.129.209.069.139.06228,000
Dec 8, 20249.209.209.129.139.0663,212
Dec 5, 20249.239.399.109.129.05294,237
Dec 4, 20248.879.198.879.159.08233,322
Dec 3, 20248.868.998.868.918.84118,994
Dec 2, 20248.939.008.868.938.86133,677
Dec 1, 20248.919.068.889.018.94182,104
Nov 28, 20248.919.068.889.018.94182,104
Nov 27, 20248.999.168.878.928.85378,569
Nov 26, 20249.219.318.888.988.91795,967
Nov 25, 20249.419.509.189.219.14391,522
Nov 24, 20249.609.679.409.419.34214,669
Nov 21, 20249.509.759.459.609.52495,602
Nov 20, 20249.449.619.339.519.43358,806
Nov 19, 20249.689.709.359.449.37489,597
Nov 18, 20249.619.799.609.669.58166,044
Nov 17, 20249.659.659.659.659.57-
Nov 14, 20249.849.849.609.659.57303,182
Nov 13, 20249.829.899.669.719.63338,122
Nov 12, 20249.8310.169.819.899.81587,434
Nov 11, 202410.1210.189.839.869.78532,461
Nov 10, 202410.3610.4410.1210.1410.06276,692
Nov 7, 202410.6010.6610.3010.3610.28233,921
Nov 6, 202410.6210.6810.4210.4810.40300,511
Nov 5, 202410.2610.6810.2210.5810.50741,929
Nov 4, 202410.2410.3410.1610.2410.16253,865
Nov 3, 202410.4610.4610.1610.2610.18237,313
Oct 31, 202410.5810.6210.3010.3410.26331,964
Oct 30, 202410.7610.8210.5810.6210.54232,002
Oct 29, 202410.6610.9210.5810.7610.67787,312
Oct 28, 202410.5610.8010.4410.6010.52456,671
Oct 27, 202410.5610.7210.5010.5810.50353,555
Oct 24, 202410.4010.6010.3210.5010.42315,351
Oct 23, 202410.6010.6010.4010.4810.40284,532
Oct 22, 202410.6010.7210.0010.6010.52673,608
Oct 21, 202410.7010.9610.5610.6010.52861,134
Oct 20, 202410.9611.0010.6810.7010.62337,299
Oct 17, 202410.9611.1810.8610.9610.87566,561
Oct 16, 202410.9811.0810.7810.9410.85800,677
Oct 15, 202410.6011.3210.4610.8010.712,445,042
Oct 14, 202410.2210.6010.2010.5810.501,048,017
Oct 13, 202410.4010.7010.2010.2610.18539,768
Oct 10, 202410.1210.4810.0610.4010.32814,015
Oct 9, 202410.4210.5010.0010.1010.021,163,877
Oct 8, 202410.6210.7010.1610.3410.261,574,286
Oct 7, 202410.7411.0010.6810.7010.621,994,890
Oct 6, 202411.0411.7810.8610.9810.894,360,826
Oct 3, 202410.0010.749.9810.7410.655,423,088
Oct 2, 2024 0.07 Dividend
Oct 2, 20249.989.989.989.989.90-
Oct 1, 20249.9510.069.819.989.83415,392
Sep 30, 202410.3010.409.909.959.801,326,999
Sep 29, 202410.3210.5010.2010.3010.15572,375
Sep 26, 20249.8210.509.8210.3410.192,474,897
Sep 25, 20249.9910.049.759.899.74685,042
Sep 24, 20249.7710.289.739.999.841,671,585
Sep 22, 20249.909.909.729.779.62236,601
Sep 19, 20249.909.909.669.809.65546,073
Sep 18, 20249.429.899.429.799.64703,211
Sep 17, 20249.449.529.369.509.36214,523
Sep 16, 20249.409.489.289.409.26201,894
Sep 15, 20249.339.469.239.349.20381,170
Sep 12, 20249.609.699.279.339.19801,280
Sep 11, 20249.869.869.109.609.46831,684
Sep 10, 20249.8610.009.699.759.60617,074
Sep 9, 20249.9310.109.769.869.71702,989
Sep 8, 20249.6210.069.529.989.831,670,796
Sep 5, 20249.809.909.699.799.641,151,237
Sep 4, 20249.6010.129.479.859.701,947,506
Sep 3, 20249.7010.169.709.869.712,662,902
Sep 2, 20249.529.909.409.699.551,976,608
Sep 1, 20249.259.649.109.529.382,031,193
Aug 29, 20248.769.428.609.249.102,235,630
Aug 28, 20248.638.808.518.808.67853,342
Aug 27, 20248.778.828.578.628.49740,845
Aug 26, 20248.878.878.648.668.53900,376
Aug 25, 20248.839.008.768.908.771,348,064
Aug 22, 20248.419.068.358.838.703,216,862
Aug 21, 20248.298.548.248.428.29940,546
Aug 20, 20248.348.438.238.298.171,111,185
Aug 19, 20248.268.608.058.308.181,754,644
Aug 18, 20248.288.658.158.228.101,593,235
Aug 15, 20248.508.958.358.408.283,169,052
Aug 14, 20247.728.477.708.478.343,353,503
Aug 13, 20247.647.827.537.707.59935,090
Aug 12, 20247.717.767.507.627.511,113,352
Aug 11, 20247.727.837.667.687.57737,877
Aug 8, 20247.907.967.687.707.591,279,256
Aug 7, 20248.078.307.867.997.872,657,530
Aug 6, 20247.998.437.787.837.712,610,858
Aug 5, 20247.818.127.677.937.812,155,276
Aug 4, 20248.908.988.288.288.163,290,813
Aug 1, 2024 0.07 Dividend
Aug 1, 20249.8610.129.159.209.062,894,655
Jul 31, 202410.3210.509.6710.009.784,003,862
Jul 30, 20249.7810.589.6510.3410.117,458,459
Jul 29, 20249.009.809.009.809.596,195,238
Jul 28, 20248.128.958.108.958.763,398,831
Jul 25, 20248.508.698.108.147.962,759,741
Jul 24, 20247.968.607.908.538.344,935,521
Jul 23, 20247.207.867.117.867.692,716,175
Jul 22, 20246.927.286.917.156.991,203,392
Jul 21, 20246.886.916.876.906.7589,139
Jul 18, 20246.856.926.856.886.73157,072
Jul 17, 20246.896.926.876.886.73111,608
Jul 16, 20246.886.886.826.866.71100,321
Jul 15, 20246.896.896.846.866.7196,504
Jul 14, 20246.876.906.866.896.7422,356
Jul 11, 20246.866.876.846.876.72264,537
Jul 10, 20246.896.916.856.876.7267,425
Jul 9, 20246.886.916.876.886.7325,803
Jul 8, 20246.886.926.866.886.7343,378
Jul 7, 20246.896.896.866.886.7325,755
Jul 4, 20246.896.896.856.866.7133,634
Jul 3, 20246.916.916.866.866.7189,034
Jul 2, 20246.946.946.896.896.7464,954
Jul 1, 20246.916.936.896.896.7490,078
Jun 30, 20246.906.906.906.906.75-
Jun 27, 20246.896.946.876.906.75109,187
Jun 26, 20246.926.936.896.896.74113,083
Jun 25, 20246.916.926.896.926.77104,936
Jun 24, 20246.976.986.896.906.75189,499
Jun 23, 20246.977.016.966.976.8232,039
Jun 13, 20246.997.016.966.986.8357,407
Jun 12, 20246.947.036.946.996.841,643,871
Jun 11, 2024 0.07 Dividend
Jun 11, 20247.067.066.956.966.81100,008
Jun 10, 20247.027.087.007.006.7886,672
Jun 9, 20246.987.086.947.036.8178,456
Jun 6, 20246.956.986.946.966.7421,986
Jun 5, 20247.037.036.936.956.7350,113
Jun 4, 20246.967.026.956.956.73116,204
Jun 3, 20246.926.986.916.966.7456,278
Jun 2, 20246.956.956.956.956.73-
May 30, 20247.047.046.916.956.73128,795
May 29, 20246.946.976.936.946.7278,780
May 28, 20246.976.976.926.936.7168,501
May 27, 20246.957.016.946.976.75114,506
May 26, 20246.987.036.956.966.74102,240
May 23, 20247.027.046.986.996.77111,623
May 22, 20247.037.077.027.026.8040,373
May 21, 20247.027.047.007.036.8132,567
May 20, 20247.047.097.007.026.8069,531
May 19, 20247.057.057.057.056.83-
May 16, 20247.137.177.057.056.83162,032
May 15, 20247.147.187.137.136.91442,976
May 14, 20247.157.177.137.136.9194,756
May 13, 20247.147.187.147.176.9459,488
May 12, 20247.147.197.137.146.9179,636
May 9, 20247.157.207.157.206.9756,961
May 8, 20247.147.207.147.206.9743,935
May 7, 20247.157.197.137.156.92173,448
May 6, 20247.187.217.147.166.9360,016
May 5, 20247.177.217.177.186.9550,587
May 2, 20247.177.227.157.176.9446,319
May 1, 20247.197.207.157.196.9683,823
Apr 30, 20247.267.267.167.196.9654,478
Apr 29, 20247.167.267.167.206.9757,700
Apr 28, 20247.137.137.137.136.91-
Apr 25, 20247.167.167.137.136.91175,546
Apr 24, 20247.167.197.137.136.9194,116
Apr 23, 20247.177.207.147.166.93183,654
Apr 22, 20247.217.277.177.186.95163,915
Apr 21, 20247.187.227.167.196.96238,311
Apr 18, 20247.187.227.177.186.9573,832
Apr 17, 20247.177.257.167.176.9494,959
Apr 16, 20247.317.347.207.216.98374,720
Apr 15, 20247.347.397.307.307.07146,626
Apr 4, 20247.357.387.347.387.15103,796
Apr 3, 20247.437.457.347.347.11279,331
Apr 2, 20247.367.507.347.437.20168,114
Apr 1, 20247.357.397.357.357.1282,297
Mar 31, 20247.407.407.347.367.13286,231
Mar 28, 20247.347.417.347.377.14244,681
Mar 27, 20247.357.477.347.357.12485,040
Mar 26, 20247.367.407.347.397.16232,390
Mar 25, 20247.447.447.357.387.1561,239
Mar 24, 20247.417.467.377.407.17191,221
Mar 21, 20247.387.407.347.387.1587,496
Mar 20, 20247.407.407.347.347.11136,512
Mar 19, 20247.447.487.347.417.18257,736
Mar 18, 20247.257.537.217.447.21561,090
Mar 17, 20247.277.307.207.257.02111,495
Mar 14, 20247.187.297.187.277.04287,669
Mar 13, 20247.147.237.127.206.97420,782
Mar 12, 20247.107.137.107.136.9182,021
Mar 11, 20247.167.167.107.136.91117,541
Mar 10, 20247.107.187.007.166.93597,063
Mar 7, 20247.157.197.097.106.88188,539
Mar 6, 20247.207.207.137.196.96159,583
Mar 5, 20247.257.257.257.257.02-
Mar 4, 20247.257.367.207.257.02287,664
Mar 3, 20247.247.257.177.247.01162,549

Related Tickers

4080.SR Sinad Holding Company
13.56
+1.19%
 
4051.SR Baazeem Trading Company
6.47
+2.54%
 
4130.SR Al-Baha Investment and Development Company
0.4000
+5.26%
 
4141.SR Al-Omran Industrial Trading Company
36.10
-0.82%
 
2084.SR Miahona Company Limited
23.78
-0.50%
 
1212.SR Astra Industrial Group Company
182.00
-2.15%
 
4110.SR Batic Investments and Logistics Company
3.0800
+0.98%
 
2120.SR Saudi Advanced Industries Company
34.90
+0.87%