Live

Stocks are getting hit again as Trump lashes out at the Fed and Powell. See the latest.

Saudi - Delayed Quote SAR

Mohammed Hasan AlNaqool Sons Co. (9514.SR)

38.70

-0.80

(-2.03%)

At close: 3:11:50 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	39.00	39.50	38.70	38.70	38.70	4,744
Apr 20, 2025	38.95	39.50	38.60	39.50	39.50	3,756
Apr 17, 2025	38.50	38.50	38.50	38.50	38.50	-
Apr 16, 2025	39.00	40.00	38.50	38.50	38.50	7,254
Apr 15, 2025	39.50	40.00	39.00	40.00	40.00	2,178
Apr 14, 2025	39.00	40.00	39.00	40.00	40.00	2,670
Apr 13, 2025	39.80	40.40	38.10	40.40	40.40	8,393
Apr 10, 2025	39.65	39.90	38.00	39.90	39.90	9,797
Apr 9, 2025	40.50	40.50	38.25	39.50	39.50	1,672
Apr 8, 2025	39.90	40.80	39.00	39.40	39.40	9,226
Apr 7, 2025	39.60	39.90	38.15	39.90	39.90	3,811
Apr 6, 2025	40.00	42.40	38.00	39.90	39.90	5,334
Apr 3, 2025	42.70	43.70	42.40	42.40	42.40	3,306
Mar 27, 2025	44.25	45.00	43.50	43.50	43.50	18,500
Mar 26, 2025	42.70	46.00	42.55	44.00	44.00	6,136
Mar 25, 2025	42.60	43.00	40.50	42.55	42.55	46,389
Mar 24, 2025	45.00	45.90	44.00	44.00	44.00	8,263
Mar 23, 2025	46.95	47.50	45.00	46.20	46.20	3,942
Mar 20, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 19, 2025	45.00	45.00	41.50	42.50	42.50	16,439
Mar 18, 2025	46.00	46.95	46.00	46.95	46.95	1,062
Mar 17, 2025	46.10	47.70	46.00	47.70	47.70	1,360
Mar 16, 2025	45.45	47.80	45.45	46.70	46.70	1,508
Mar 13, 2025	45.50	46.75	45.50	46.45	46.45	2,029
Mar 12, 2025	45.00	45.85	45.00	45.50	45.50	1,718
Mar 11, 2025	45.05	46.30	45.00	46.30	46.30	1,071
Mar 10, 2025	45.05	46.45	45.05	46.30	46.30	2,241
Mar 9, 2025	46.50	46.95	44.80	45.00	45.00	4,814
Mar 6, 2025	48.00	48.00	47.00	47.80	47.80	3,550
Mar 5, 2025	50.00	50.80	48.00	48.00	48.00	7,435
Mar 4, 2025	50.50	51.40	50.10	51.30	51.30	898
Mar 3, 2025	51.00	51.00	50.20	50.30	50.30	5,266
Mar 2, 2025	51.20	51.40	50.10	51.40	51.40	669
Feb 27, 2025	52.00	52.00	52.00	52.00	52.00	1,133
Feb 26, 2025	50.80	52.00	50.80	51.90	51.90	2,077
Feb 25, 2025	50.90	52.00	50.90	52.00	52.00	1,750
Feb 24, 2025	51.20	52.00	51.00	51.00	51.00	1,065
Feb 20, 2025	52.50	52.50	52.50	52.50	52.50	99
Feb 19, 2025	52.50	52.50	52.50	52.50	52.50	-
Feb 18, 2025	51.90	52.50	51.90	52.50	52.50	1,365
Feb 17, 2025	52.00	52.80	51.90	52.00	52.00	2,347
Feb 16, 2025	52.00	52.50	51.00	52.50	52.50	4,656
Feb 13, 2025	52.70	52.70	51.30	52.00	52.00	603
Feb 12, 2025	51.80	53.50	51.00	52.50	52.50	1,109
Feb 11, 2025	51.00	53.70	51.00	52.00	52.00	2,941
Feb 10, 2025	52.20	53.00	52.00	53.00	53.00	10,379
Feb 9, 2025	53.20	53.80	53.00	53.80	53.80	3,916
Feb 6, 2025	53.10	54.20	53.10	53.90	53.90	2,652
Feb 5, 2025	53.50	54.50	53.00	54.50	54.50	5,186
Feb 4, 2025	52.10	54.00	52.00	54.00	54.00	2,234
Feb 3, 2025	52.00	54.50	52.00	53.50	53.50	3,540
Feb 2, 2025	53.50	55.00	50.00	53.00	53.00	4,970
Jan 30, 2025	53.50	54.50	53.50	54.50	54.50	1,503
Jan 29, 2025	54.40	55.70	54.00	55.00	55.00	9,666
Jan 28, 2025	55.10	56.00	54.50	55.50	55.50	9,765
Jan 27, 2025	55.20	55.90	54.20	54.80	54.80	3,209
Jan 26, 2025	55.70	55.70	55.00	55.70	55.70	1,611
Jan 23, 2025	56.00	56.50	55.00	55.00	55.00	14,528
Jan 22, 2025	55.60	56.30	55.10	56.00	56.00	2,849
Jan 21, 2025	55.70	56.30	55.20	56.30	56.30	13,530
Jan 20, 2025	54.10	60.00	54.00	55.50	55.50	20,357
Jan 19, 2025	54.80	57.00	54.80	56.20	56.20	3,462
Jan 16, 2025	55.70	56.70	54.10	55.80	55.80	3,242
Jan 15, 2025	56.20	58.70	55.70	55.70	55.70	20,290
Jan 14, 2025	54.00	58.50	53.00	58.00	58.00	8,772
Jan 13, 2025	55.30	56.40	55.00	55.40	55.40	3,294
Jan 12, 2025	55.10	57.80	54.80	55.30	55.30	22,649
Jan 9, 2025	48.80	48.80	48.80	48.80	48.80	-
Jan 8, 2025	47.95	48.80	47.10	48.80	48.80	3,716
Jan 7, 2025	46.50	48.00	46.00	48.00	48.00	3,155
Jan 6, 2025	47.50	48.00	47.00	47.40	47.40	8,987
Jan 5, 2025	47.15	47.15	46.95	47.10	47.10	6,169
Jan 2, 2025	48.00	48.00	47.20	48.00	48.00	4,986
Jan 1, 2025	47.50	48.20	47.50	48.20	48.20	1,042
Dec 31, 2024	48.00	48.50	47.20	48.45	48.45	6,583
Dec 30, 2024	49.40	49.40	48.00	49.20	49.20	3,305
Dec 29, 2024	49.00	50.00	48.10	49.40	49.40	31,626
Dec 26, 2024	49.00	50.00	49.00	49.80	49.80	2,965
Dec 25, 2024	49.00	50.00	48.90	49.00	49.00	5,982
Dec 24, 2024	46.50	49.00	45.90	48.90	48.90	21,020
Dec 23, 2024	46.40	46.95	46.00	46.50	46.50	6,189
Dec 22, 2024	46.75	46.75	46.00	46.40	46.40	10,800
Dec 19, 2024	47.95	47.95	46.00	46.75	46.75	7,530
Dec 18, 2024	48.45	48.50	47.50	47.50	47.50	10,002
Dec 17, 2024	47.20	48.85	46.80	48.85	48.85	13,446
Dec 16, 2024	48.80	49.00	47.50	47.95	47.95	5,088
Dec 15, 2024	48.80	49.50	48.50	48.90	48.90	3,034
Dec 12, 2024	48.20	49.50	48.20	49.40	49.40	5,223
Dec 11, 2024	48.10	48.35	47.70	48.20	48.20	13,597
Dec 10, 2024	49.00	49.00	48.00	48.15	48.15	24,060
Dec 9, 2024	48.30	49.50	48.20	49.20	49.20	7,699
Dec 8, 2024	48.40	49.35	48.05	48.50	48.50	20,856
Dec 5, 2024	46.10	48.40	46.05	48.40	48.40	15,980
Dec 4, 2024	46.00	46.90	45.90	46.75	46.75	2,568
Dec 3, 2024	45.35	46.50	45.35	46.40	46.40	7,110
Dec 2, 2024	46.00	46.50	44.35	45.15	45.15	21,596
Dec 1, 2024	46.70	47.50	46.00	46.00	46.00	17,981
Nov 28, 2024	45.15	47.60	45.15	46.70	46.70	14,555
Nov 27, 2024	49.15	49.40	45.70	45.70	45.70	47,622
Nov 26, 2024	51.20	52.40	49.20	50.00	50.00	17,374
Nov 25, 2024	50.90	51.50	50.00	51.00	51.00	13,545
Nov 24, 2024	51.00	51.20	49.00	50.30	50.30	20,472
Nov 21, 2024	46.55	51.60	46.55	50.80	50.80	50,798
Nov 20, 2024	42.00	46.55	42.00	46.55	46.55	45,663
Nov 19, 2024	42.65	44.45	41.80	42.00	42.00	26,330
Nov 18, 2024	38.10	44.50	38.10	43.70	43.70	58,485
Nov 17, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 14, 2024	41.70	41.70	39.20	40.00	40.00	3,536
Nov 13, 2024	39.55	40.90	38.80	39.70	39.70	9,250
Nov 12, 2024	40.70	40.70	39.60	40.15	40.15	3,038
Nov 11, 2024	41.90	42.10	40.40	41.00	41.00	7,724
Nov 10, 2024	40.15	42.90	39.00	41.90	41.90	26,592
Nov 7, 2024	40.80	41.15	40.10	41.15	41.15	2,750
Nov 6, 2024	39.20	41.90	39.20	41.20	41.20	7,600
Nov 5, 2024	38.00	40.85	38.00	39.20	39.20	19,460
Nov 4, 2024	36.95	38.00	36.55	38.00	38.00	24,960
Nov 3, 2024	35.50	36.70	35.50	36.55	36.55	22,827
Oct 31, 2024	36.20	36.40	35.00	35.45	35.45	48,375
Oct 30, 2024	35.30	36.20	35.30	36.20	36.20	6,671
Oct 29, 2024	35.10	35.95	34.50	35.30	35.30	6,286
Oct 28, 2024	36.50	36.50	35.00	35.00	35.00	10,600
Oct 27, 2024	36.00	36.10	35.00	36.10	36.10	5,728
Oct 24, 2024	36.10	37.90	36.00	36.00	36.00	4,955
Oct 23, 2024	36.40	37.75	36.40	37.15	37.15	5,368
Oct 22, 2024	36.00	37.80	36.00	37.80	37.80	2,136
Oct 21, 2024	35.70	39.00	35.70	37.00	37.00	12,596
Oct 20, 2024	35.05	36.95	35.00	35.70	35.70	8,080
Oct 17, 2024	36.00	37.00	35.30	36.50	36.50	6,233
Oct 16, 2024	35.30	36.40	35.30	36.40	36.40	11,504
Oct 15, 2024	34.05	36.00	34.05	35.45	35.45	9,115
Oct 14, 2024	33.00	34.20	32.20	34.10	34.10	17,133
Oct 13, 2024	32.90	34.20	32.90	33.40	33.40	6,296
Oct 10, 2024	32.60	33.80	32.60	33.80	33.80	5,379
Oct 9, 2024	32.75	32.90	32.55	32.90	32.90	3,227
Oct 8, 2024	33.00	34.00	33.00	34.00	34.00	4,942
Oct 7, 2024	33.00	34.00	33.00	34.00	34.00	4,942
Oct 6, 2024	33.50	33.50	33.50	33.50	33.50	1,787
Oct 3, 2024	33.30	33.80	33.30	33.70	33.70	1,131
Oct 2, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 1, 2024	33.00	33.00	33.00	33.00	33.00	384
Sep 30, 2024	33.05	33.65	32.90	33.65	33.65	4,393
Sep 29, 2024	33.70	34.00	33.00	33.00	33.00	5,650
Sep 26, 2024	33.40	34.90	33.40	34.90	34.90	446
Sep 25, 2024	33.95	34.95	32.85	33.40	33.40	5,667
Sep 24, 2024	33.00	33.00	32.40	32.80	32.80	2,337
Sep 22, 2024	33.00	33.50	33.00	33.50	33.50	891
Sep 19, 2024	33.00	33.00	33.00	33.00	33.00	1,463
Sep 18, 2024	33.00	33.80	33.00	33.00	33.00	5,335
Sep 17, 2024	33.10	33.95	33.10	33.95	33.95	903
Sep 16, 2024	34.65	34.85	34.65	34.85	34.85	251
Sep 15, 2024	34.15	35.00	33.50	34.65	34.65	3,801
Sep 12, 2024	35.45	35.45	35.45	35.45	35.45	370
Sep 11, 2024	35.45	35.45	35.45	35.45	35.45	86
Sep 10, 2024	34.00	35.45	34.00	35.45	35.45	150
Sep 9, 2024	35.35	35.80	34.00	34.00	34.00	3,511
Sep 8, 2024	36.00	36.00	36.00	36.00	36.00	42
Sep 5, 2024	35.40	36.00	35.40	36.00	36.00	1,345
Sep 4, 2024	34.50	36.90	34.50	36.90	36.90	2,798
Sep 3, 2024	34.00	34.90	34.00	34.75	34.75	2,728
Sep 2, 2024	34.60	34.95	33.70	34.50	34.50	6,474
Sep 1, 2024	35.20	35.90	34.60	34.80	34.80	2,993
Aug 29, 2024	35.35	35.35	35.00	35.35	35.35	3,524
Aug 28, 2024	36.50	37.00	35.00	36.95	36.95	12,824
Aug 27, 2024	37.30	37.60	36.50	37.00	37.00	3,246
Aug 26, 2024	38.50	40.00	36.50	36.50	36.50	14,693
Aug 25, 2024	37.75	38.90	37.00	38.00	38.00	3,830
Aug 22, 2024	37.50	38.80	37.00	37.75	37.75	1,429
Aug 21, 2024	37.85	39.70	37.00	37.50	37.50	4,242
Aug 20, 2024	36.00	38.00	36.00	38.00	38.00	2,247
Aug 19, 2024	36.00	36.00	36.00	36.00	36.00	367
Aug 18, 2024	36.00	36.00	36.00	36.00	36.00	556
Aug 15, 2024	37.90	37.90	36.90	36.90	36.90	1,435
Aug 14, 2024	36.90	36.90	36.90	36.90	36.90	1,208
Aug 13, 2024	36.30	37.50	36.30	37.50	37.50	714
Aug 12, 2024	37.70	37.70	37.70	37.70	37.70	463
Aug 11, 2024	36.00	37.70	36.00	37.70	37.70	1,668
Aug 8, 2024	38.55	38.55	38.55	38.55	38.55	540
Aug 7, 2024	37.30	38.55	37.30	38.55	38.55	607
Aug 6, 2024	37.40	37.50	37.30	37.30	37.30	4,522
Aug 5, 2024	38.00	39.90	36.20	39.90	39.90	4,798
Aug 4, 2024	39.45	39.45	39.45	39.45	39.45	205
Aug 1, 2024	39.45	39.45	39.45	39.45	39.45	839
Jul 31, 2024	38.70	39.45	38.20	39.45	39.45	1,431
Jul 30, 2024	38.70	39.50	38.70	39.50	39.50	2,109
Jul 29, 2024	39.20	39.90	39.20	39.90	39.90	311
Jul 28, 2024	40.00	40.00	38.50	39.20	39.20	4,072
Jul 25, 2024	40.55	40.55	40.55	40.55	40.55	1,226
Jul 24, 2024	39.40	40.55	39.10	40.55	40.55	3,555
Jul 23, 2024	40.00	40.00	40.00	40.00	40.00	464
Jul 22, 2024	41.00	41.00	39.60	40.80	40.80	1,102
Jul 21, 2024	41.50	41.50	41.50	41.50	41.50	5
Jul 18, 2024	41.50	41.50	41.50	41.50	41.50	276
Jul 17, 2024	39.00	41.00	39.00	41.00	41.00	3,830
Jul 16, 2024	39.95	41.00	38.20	39.95	39.95	2,349
Jul 15, 2024	38.50	39.40	38.50	39.00	39.00	2,058
Jul 14, 2024	39.50	40.50	38.55	38.55	38.55	4,070
Jul 11, 2024	40.50	40.50	40.50	40.50	40.50	560
Jul 10, 2024	40.90	40.90	40.90	40.90	40.90	704
Jul 9, 2024	40.75	40.90	40.00	40.90	40.90	1,075
Jul 8, 2024	39.00	40.90	39.00	40.90	40.90	2,270
Jul 7, 2024	40.00	40.50	40.00	40.50	40.50	481
Jul 4, 2024	40.30	40.30	40.30	40.30	40.30	1,292
Jul 3, 2024	41.85	41.85	41.85	41.85	41.85	726
Jul 2, 2024	41.85	41.85	41.85	41.85	41.85	87
Jul 1, 2024	41.85	41.85	41.85	41.85	41.85	375
Jun 30, 2024	41.85	41.85	41.85	41.85	41.85	-
Jun 27, 2024	41.60	41.85	41.60	41.85	41.85	1,240
Jun 26, 2024	41.90	41.90	41.90	41.90	41.90	110
Jun 25, 2024	40.35	41.90	40.15	41.90	41.90	1,231
Jun 24, 2024	41.00	41.00	41.00	41.00	41.00	24
Jun 23, 2024	41.00	41.00	40.10	41.00	41.00	4,399
Jun 13, 2024	40.25	44.00	40.25	42.90	42.90	9,339
Jun 12, 2024	42.20	42.40	42.20	42.40	42.40	253
Jun 11, 2024	41.95	41.95	40.25	41.80	41.80	239
Jun 10, 2024	41.60	41.80	41.60	41.80	41.80	472
Jun 9, 2024	42.20	42.20	42.20	42.20	42.20	91
Jun 6, 2024	42.20	42.20	42.20	42.20	42.20	258
Jun 5, 2024	40.60	42.55	40.60	42.30	42.30	1,769
Jun 4, 2024	41.80	42.70	41.80	42.70	42.70	632
Jun 3, 2024	42.80	42.80	42.80	42.80	42.80	508
Jun 2, 2024	42.50	42.50	42.50	42.50	42.50	-
May 30, 2024	42.70	43.00	41.50	42.50	42.50	2,900
May 29, 2024	41.70	42.40	41.50	42.40	42.40	900
May 28, 2024	41.50	42.80	41.50	42.80	42.80	1,430
May 27, 2024	42.40	42.45	42.40	42.40	42.40	415
May 26, 2024	41.00	42.90	41.00	42.45	42.45	4,023
May 23, 2024	42.95	42.95	42.95	42.95	42.95	1,071
May 22, 2024	42.50	43.00	42.50	43.00	43.00	2,270
May 21, 2024	42.00	42.75	40.10	42.75	42.75	2,333
May 20, 2024	41.30	42.70	41.20	42.15	42.15	2,880
May 19, 2024	41.50	41.50	41.50	41.50	41.50	-
May 16, 2024	40.00	41.50	40.00	41.50	41.50	5,405
May 15, 2024	40.00	41.00	40.00	40.50	40.50	1,254
May 14, 2024	40.05	40.85	40.00	40.00	40.00	3,456
May 13, 2024	40.95	42.00	40.40	40.80	40.80	4,356
May 12, 2024	40.80	40.95	40.10	40.95	40.95	1,762
May 9, 2024	40.05	40.85	40.00	40.85	40.85	2,783
May 8, 2024	40.00	40.95	40.00	40.90	40.90	3,831
May 7, 2024	40.20	41.00	40.00	40.00	40.00	4,936
May 6, 2024	40.15	41.95	40.15	41.95	41.95	4,150
May 5, 2024	40.70	41.90	40.70	41.75	41.75	1,657
May 2, 2024	41.95	42.25	40.00	40.70	40.70	21,760
May 1, 2024	41.10	41.90	41.10	41.90	41.90	611
Apr 30, 2024	42.55	42.55	41.10	42.45	42.45	556
Apr 29, 2024	42.90	42.90	41.10	42.45	42.45	2,508
Apr 28, 2024	42.85	42.85	42.85	42.85	42.85	-
Apr 25, 2024	42.40	42.85	42.40	42.85	42.85	689
Apr 24, 2024	41.35	42.65	41.35	42.65	42.65	1,955
Apr 23, 2024	41.00	43.75	41.00	43.75	43.75	5,836
Apr 22, 2024	43.60	43.85	43.00	43.45	43.45	1,301
Apr 21, 2024	43.60	43.90	43.60	43.90	43.90	592