Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.98
+0.03
+(0.43%)
At close: 3:19:31 PM GMT+3
Currency in SAR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 17, 2025 | 6.95 | 6.98 | 6.83 | 6.98 | 6.98 | 451,368 |
Mar 16, 2025 | 6.55 | 6.96 | 6.52 | 6.95 | 6.95 | 1,013,736 |
Mar 13, 2025 | 6.57 | 6.63 | 6.52 | 6.54 | 6.54 | 207,237 |
Mar 12, 2025 | 6.46 | 6.58 | 6.46 | 6.57 | 6.57 | 315,441 |
Mar 11, 2025 | 6.45 | 6.52 | 6.30 | 6.46 | 6.46 | 321,237 |
Mar 10, 2025 | 6.61 | 6.65 | 6.45 | 6.48 | 6.48 | 403,907 |
Mar 9, 2025 | 6.51 | 6.61 | 6.50 | 6.61 | 6.61 | 130,756 |
Mar 6, 2025 | 6.70 | 6.71 | 6.49 | 6.51 | 6.51 | 547,866 |
Mar 5, 2025 | 6.70 | 6.81 | 6.67 | 6.67 | 6.67 | 342,857 |
Mar 4, 2025 | 6.65 | 6.69 | 6.64 | 6.68 | 6.68 | 98,008 |
Mar 3, 2025 | 6.64 | 6.70 | 6.62 | 6.65 | 6.65 | 206,700 |
Mar 2, 2025 | 6.85 | 6.86 | 6.61 | 6.62 | 6.62 | 198,309 |
Feb 27, 2025 | 6.65 | 6.90 | 6.63 | 6.82 | 6.82 | 731,585 |
Feb 26, 2025 | 6.70 | 6.73 | 6.64 | 6.65 | 6.65 | 211,731 |
Feb 25, 2025 | 6.66 | 6.75 | 6.52 | 6.69 | 6.69 | 485,615 |
Feb 24, 2025 | 6.83 | 6.83 | 6.62 | 6.64 | 6.64 | 738,141 |
Feb 20, 2025 | 6.75 | 6.99 | 6.70 | 6.72 | 6.72 | 1,316,510 |
Feb 19, 2025 | 6.76 | 6.77 | 6.69 | 6.75 | 6.75 | 326,331 |
Feb 18, 2025 | 6.87 | 6.94 | 6.75 | 6.76 | 6.76 | 515,126 |
Feb 17, 2025 | 6.90 | 6.94 | 6.81 | 6.90 | 6.90 | 412,929 |
Feb 16, 2025 | 6.88 | 6.91 | 6.83 | 6.90 | 6.90 | 285,665 |
Feb 13, 2025 | 6.99 | 6.99 | 6.81 | 6.81 | 6.81 | 573,692 |
Feb 12, 2025 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | 359,825 |
Feb 11, 2025 | 7.02 | 7.07 | 6.94 | 6.96 | 6.96 | 415,440 |
Feb 10, 2025 | 7.01 | 7.08 | 7.01 | 7.01 | 7.01 | 1,234,114 |
Feb 9, 2025 | 7.06 | 7.10 | 7.01 | 7.01 | 7.01 | 493,949 |
Feb 6, 2025 | 7.03 | 7.19 | 7.01 | 7.06 | 7.06 | 1,573,757 |
Feb 5, 2025 | 6.92 | 7.03 | 6.87 | 7.03 | 7.03 | 388,105 |
Feb 4, 2025 | 7.01 | 7.02 | 6.91 | 6.91 | 6.91 | 396,363 |
Feb 3, 2025 | 7.04 | 7.05 | 6.99 | 7.01 | 7.01 | 593,422 |
Feb 2, 2025 | 7.10 | 7.11 | 7.03 | 7.04 | 7.04 | 605,334 |
Jan 30, 2025 | 7.02 | 7.11 | 6.98 | 7.10 | 7.10 | 1,273,715 |
Jan 29, 2025 | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | 828,633 |
Jan 28, 2025 | 7.07 | 7.16 | 7.00 | 7.09 | 7.09 | 3,020,175 |
Jan 27, 2025 | 6.88 | 7.08 | 6.86 | 6.99 | 6.99 | 2,208,915 |
Jan 26, 2025 | 6.84 | 6.89 | 6.82 | 6.86 | 6.86 | 277,476 |
Jan 23, 2025 | 6.97 | 6.97 | 6.79 | 6.84 | 6.84 | 1,252,062 |
Jan 22, 2025 | 6.90 | 7.12 | 6.83 | 6.97 | 6.97 | 2,583,810 |
Jan 21, 2025 | 6.83 | 6.94 | 6.76 | 6.89 | 6.89 | 1,323,834 |
Jan 20, 2025 | 6.88 | 7.04 | 6.79 | 6.83 | 6.83 | 2,287,629 |
Jan 19, 2025 | 6.69 | 6.87 | 6.64 | 6.87 | 6.87 | 956,936 |
Jan 16, 2025 | 6.65 | 6.70 | 6.60 | 6.69 | 6.69 | 774,944 |
Jan 15, 2025 | 6.63 | 6.66 | 6.56 | 6.65 | 6.65 | 906,685 |
Jan 14, 2025 | 6.62 | 6.65 | 6.56 | 6.63 | 6.63 | 1,653,490 |
Jan 13, 2025 | 6.74 | 6.75 | 6.61 | 6.62 | 6.62 | 656,988 |
Jan 12, 2025 | 6.80 | 6.81 | 6.70 | 6.73 | 6.73 | 625,476 |
Jan 9, 2025 | 6.80 | 6.80 | 6.68 | 6.79 | 6.79 | 1,446,991 |
Jan 8, 2025 | 0.04 Dividend | |||||
Jan 8, 2025 | 6.86 | 6.88 | 6.74 | 6.79 | 6.79 | 1,621,939 |
Jan 7, 2025 | 6.97 | 7.03 | 6.92 | 6.96 | 6.93 | 898,472 |
Jan 6, 2025 | 6.98 | 7.07 | 6.97 | 6.98 | 6.94 | 520,125 |
Jan 5, 2025 | 7.03 | 7.03 | 6.94 | 6.97 | 6.93 | 387,494 |
Jan 2, 2025 | 7.03 | 7.03 | 6.90 | 7.02 | 6.98 | 740,049 |
Jan 1, 2025 | 7.09 | 7.16 | 6.99 | 7.02 | 6.98 | 865,906 |
Dec 31, 2024 | 6.94 | 7.10 | 6.82 | 7.09 | 7.05 | 1,802,453 |
Dec 30, 2024 | 6.84 | 6.87 | 6.73 | 6.87 | 6.84 | 503,029 |
Dec 29, 2024 | 6.64 | 6.96 | 6.60 | 6.82 | 6.79 | 1,748,341 |
Dec 26, 2024 | 6.64 | 6.65 | 6.60 | 6.63 | 6.60 | 234,344 |
Dec 25, 2024 | 6.62 | 6.66 | 6.55 | 6.61 | 6.58 | 279,134 |
Dec 24, 2024 | 6.68 | 6.68 | 6.58 | 6.61 | 6.58 | 533,176 |
Dec 23, 2024 | 6.66 | 6.72 | 6.49 | 6.68 | 6.65 | 1,321,951 |
Dec 22, 2024 | 6.62 | 6.78 | 6.57 | 6.63 | 6.60 | 1,271,098 |
Dec 19, 2024 | 6.67 | 6.70 | 6.49 | 6.61 | 6.58 | 1,430,904 |
Dec 18, 2024 | 6.80 | 6.85 | 6.64 | 6.67 | 6.64 | 1,167,587 |
Dec 17, 2024 | 6.96 | 6.97 | 6.80 | 6.81 | 6.78 | 972,141 |
Dec 16, 2024 | 7.13 | 7.15 | 6.88 | 6.95 | 6.92 | 2,149,338 |
Dec 15, 2024 | 7.12 | 7.27 | 7.05 | 7.08 | 7.04 | 2,749,022 |
Dec 12, 2024 | 7.14 | 7.21 | 7.04 | 7.13 | 7.09 | 2,835,212 |
Dec 11, 2024 | 7.38 | 7.38 | 6.80 | 7.03 | 6.99 | 6,532,133 |
Dec 10, 2024 | 8.25 | 8.25 | 7.38 | 7.39 | 7.35 | 10,372,140 |
Dec 9, 2024 | 8.52 | 9.05 | 8.20 | 8.20 | 8.16 | 11,804,380 |
Dec 8, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
Dec 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
Dec 4, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
Dec 3, 2024 | 8.16 | 8.35 | 8.00 | 8.25 | 8.21 | 520,516 |
Dec 2, 2024 | 8.22 | 8.30 | 8.06 | 8.10 | 8.06 | 225,405 |
Dec 1, 2024 | 8.35 | 8.48 | 8.15 | 8.22 | 8.18 | 306,034 |
Related Tickers
RBS.BE Realia Business SA
0.9680
0.00%
DEQ.BE Deutsche EuroShop AG
18.46
+0.87%
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
77.40
+1.18%
ARABREC.KW Al-Arabiya Real Estate Company K.S.C.P.
89.00
+4.83%
AKEL-D.ST Akelius Residential Property AB (publ)
1.8920
+0.21%
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
25.50
-1.16%
SAGA-A.ST AB Sagax (publ)
211.00
+0.96%
NYF.ST Nyfosa AB (publ)
84.80
+0.06%
SVLPF Savills plc
13.26
+7.98%
PSPN.SW PSP Swiss Property AG
133.50
+0.60%