Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Enma Al Rawabi Company (9521.SR)

25.90
+0.15
+(0.58%)
At close: May 4 at 2:24:34 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 4, 202525.9025.9025.9025.9025.906,050
May 1, 202525.7525.7525.7525.7525.753,166
Apr 30, 202527.0027.0026.7526.7526.758,029
Apr 29, 202525.7025.7525.7025.7525.75784
Apr 28, 202527.0027.0027.0027.0027.00-
Apr 27, 202527.0027.0027.0027.0027.00-
Apr 24, 202527.0027.0525.1027.0027.0042,255
Apr 23, 202526.7026.7026.7026.7026.70-
Apr 22, 202526.7026.7026.7026.7026.70-
Apr 21, 202526.7026.7026.7026.7026.7087
Apr 20, 202526.7026.7026.7026.7026.7015
Apr 17, 202526.7026.7026.7026.7026.70-
Apr 16, 202527.0027.0026.7026.7026.7012,085
Apr 15, 202527.0027.0027.0027.0027.0016
Apr 14, 202527.0027.0027.0027.0027.00100
Apr 13, 202527.0027.0027.0027.0027.001,178
Apr 10, 202527.0027.0027.0027.0027.00-
Apr 9, 202528.5528.5527.0027.0027.0020,105
Apr 8, 202527.1027.1027.1027.1027.10666
Apr 7, 202527.9528.0027.9528.0028.006,020
Apr 6, 202527.1028.0027.1028.0028.007,253
Apr 3, 202528.0028.0028.0028.0028.005,774
Mar 27, 202529.0029.0029.0029.0029.00910
Mar 26, 202528.1028.1028.1028.1028.1020
Mar 25, 2025 0.25 Dividend
Mar 25, 202528.1028.1028.1028.1028.1083
Mar 24, 202528.0028.1027.2528.1027.8522,808
Mar 23, 202528.0028.0028.0028.0027.7545,123
Mar 20, 202529.9529.9529.9529.9529.68-
Mar 19, 202528.9030.0028.9029.9529.684,120
Mar 18, 202529.0029.0028.0028.0027.751,762
Mar 17, 202528.1528.1527.8027.8027.558,714
Mar 16, 202527.7528.3027.7528.2027.95483
Mar 13, 202526.5026.5026.5026.5026.26183
Mar 12, 202526.5026.5026.5026.5026.26174
Mar 11, 202526.5026.5026.5026.5026.262,104
Mar 10, 202528.1528.1528.1528.1527.90-
Mar 9, 202528.1528.1528.1528.1527.9037
Mar 6, 202528.3528.3526.7528.1527.901,157
Mar 5, 202526.7527.0026.7527.0026.763,925
Mar 4, 202527.6027.6027.6027.6027.351
Mar 3, 202526.8527.8026.8027.6027.3525,751
Mar 2, 202526.1026.1026.1026.1025.872,986
Feb 27, 202526.2026.2026.2026.2025.97237
Feb 26, 202526.2026.2026.2026.2025.9776
Feb 25, 202525.8026.5525.8026.2025.9751,835
Feb 24, 202528.0028.0028.0028.0027.7571
Feb 20, 202526.5028.0026.5028.0027.755,798
Feb 19, 202526.5026.5026.5026.5026.26-
Feb 18, 202526.5526.5526.5026.5026.268,012
Feb 17, 202527.0027.0026.5026.5526.315,857
Feb 16, 202526.9527.1026.9527.0026.762,099
Feb 13, 202527.8528.8027.8528.4028.154,928
Feb 12, 202526.6526.6526.6026.6026.362,408
Feb 11, 202526.9028.0026.9028.0027.7513,521
Feb 10, 202526.8028.0026.4526.7526.5144,310
Feb 9, 202529.5529.5527.0027.9527.704,904
Feb 6, 202528.9028.9027.8028.8028.545,101
Feb 5, 202528.8029.8027.4028.0027.7521,243
Feb 4, 202526.3030.0026.3027.5027.2688,837
Feb 3, 202526.1028.6026.1027.1026.8691,261
Feb 2, 202527.0028.7025.3026.3026.07118,477
Jan 30, 202524.6028.4524.6028.0027.75283,546
Jan 29, 202524.5824.8623.6024.8024.5836,297
Jan 28, 202523.7224.7423.7024.6024.3813,536
Jan 27, 202523.6024.4423.6024.4424.2213,546
Jan 26, 202523.4024.6023.0023.0022.8053,378
Jan 23, 202522.5023.3022.4023.3023.093,217
Jan 22, 202523.0023.3023.0023.3023.092,228
Jan 21, 202523.3023.3023.2023.3023.091,849
Jan 20, 202523.3023.3022.2023.3023.0924,345
Jan 19, 202522.7823.3022.5423.3023.093,456
Jan 16, 202523.1023.1022.0022.5022.3021,218
Jan 15, 202522.0023.1022.0022.9022.7014,696
Jan 14, 202521.9022.7021.6022.7022.5013,839
Jan 13, 202521.5021.5021.0021.4421.257,796
Jan 12, 202521.6622.9821.0021.2021.0175,205
Jan 9, 202521.2221.2221.2221.2221.03-
Jan 8, 202521.5021.5021.0021.2221.0358,678
Jan 7, 202522.1022.5021.8021.9821.7813,190
Jan 6, 202522.8222.8222.0022.1021.9028,419
Jan 5, 202523.1023.7423.0023.7423.532,216
Jan 2, 202522.2423.9622.2423.6823.4726,681
Jan 1, 202522.8023.5022.2022.2022.0025,573
Dec 31, 202422.4423.4022.0022.7022.5014,342
Dec 30, 202421.9622.5021.8222.3622.167,227
Dec 29, 202421.2022.0021.1021.8021.6132,342
Dec 26, 202421.0021.0021.0021.0020.811,072
Dec 25, 202420.9621.3020.6021.0020.8111,559
Dec 24, 202423.8024.3020.9020.9420.7594,534
Dec 23, 202423.1024.0022.4423.9823.775,306
Dec 22, 202423.0023.1222.2622.2622.063,625
Dec 19, 202421.9822.1620.0022.1621.9615,864
Dec 18, 202423.1024.1421.9022.0021.8096,364
Dec 17, 202424.0025.0022.8424.9024.687,967
Dec 16, 202423.0026.7022.8023.4223.2167,389
Dec 15, 202422.0423.4022.0023.4023.199,699
Dec 12, 202423.0223.5022.0022.6022.4021,822
Dec 11, 202422.4424.2022.0023.9023.6927,159
Dec 10, 202420.7422.0020.7421.3021.1127,241
Dec 9, 202420.9821.0020.0020.8020.6140,746
Dec 8, 202419.6621.3619.3020.4020.2243,648
Dec 5, 202419.5019.5019.5019.5019.332,526
Dec 4, 202418.8419.7018.8419.0618.893,474
Dec 3, 202418.9819.1018.8418.8418.677,702
Dec 2, 202419.0019.3218.3219.0418.8724,076
Dec 1, 202418.2018.8018.2018.3218.16120,437
Nov 28, 202418.6018.6018.6018.6018.43227
Nov 27, 202418.2218.6018.2218.6018.4372,021
Nov 26, 202418.7019.1618.1019.1618.9952,461
Nov 25, 202418.5018.9018.5018.6218.459,535
Nov 24, 202418.2219.0018.2218.7818.6136,718
Nov 21, 202418.1818.7018.1818.5018.3426,471
Nov 20, 202418.1818.6018.0018.0417.889,009
Nov 19, 202418.0418.2818.0018.0017.8430,140
Nov 18, 202418.3018.3418.1018.1017.942,991
Nov 17, 202417.7817.7817.7817.7817.62-
Nov 14, 202418.0018.0017.7817.7817.6240,689
Nov 13, 202418.0218.2017.8217.9817.82192,806
Nov 12, 202418.6018.9817.8217.9017.7498,526
Nov 11, 202419.2619.2818.0018.8218.6565,335
Nov 10, 202419.7019.9819.0019.0018.8344,883
Nov 7, 202419.1621.0019.0219.0218.8531,479
Nov 6, 202419.2019.2019.0019.2019.037,000
Nov 5, 202419.0019.2018.8819.2019.0327,035
Nov 4, 202419.0019.2018.8818.9018.7313,868
Nov 3, 202419.0019.3019.0019.0018.8317,232
Oct 31, 202419.0019.1019.0019.1018.934,006
Oct 30, 202418.9419.0018.9018.9418.7729,183
Oct 29, 202419.2020.0019.0019.0018.839,351
Oct 28, 202419.0019.2019.0019.1018.9351,627
Oct 27, 202419.0019.4019.0019.2019.03128,890
Oct 24, 202419.0019.0019.0019.0018.831,961
Oct 23, 202419.4419.6019.4419.6019.43961
Oct 22, 202419.4819.4819.4819.4819.3199
Oct 21, 202419.4819.4819.4819.4819.31250
Oct 20, 202419.0019.4818.9019.4819.311,847
Oct 17, 202419.0219.0219.0219.0218.8593
Oct 16, 202419.0219.0219.0219.0218.8525
Oct 15, 202419.0419.0618.7019.0218.8541,275
Oct 14, 202419.3019.9019.0219.9019.721,760
Oct 13, 202419.3819.9819.0019.0818.9112,095
Oct 10, 202419.2619.2619.2619.2619.0921
Oct 9, 202419.2619.2619.2619.2619.09300
Oct 8, 202419.0019.0019.0019.0018.834,785
Oct 7, 202419.0019.0019.0019.0018.834,785
Oct 6, 202420.0020.0019.0219.3019.1315,644
Oct 3, 202421.1021.1021.1021.1020.91125
Oct 2, 202419.0019.0019.0019.0018.83-
Oct 1, 202419.0019.0019.0019.0018.83400
Sep 30, 202419.0019.0019.0019.0018.834,777
Sep 29, 202419.0019.5019.0019.0018.832,203
Sep 26, 202419.0019.0019.0019.0018.831,100
Sep 25, 202419.0019.0019.0019.0018.83260
Sep 24, 202419.5019.7019.0019.0018.8312,708
Sep 22, 202419.1019.3018.6018.6018.431,323
Sep 19, 202419.0219.3019.0219.0218.851,251
Sep 18, 202419.0619.3019.0019.3019.1356,462
Sep 17, 202419.6019.6019.5019.5019.333,820
Sep 16, 202419.2019.5019.2019.4619.299,959
Sep 15, 202420.0020.0019.5019.5019.3310,920
Sep 12, 202420.0020.0020.0020.0019.82898
Sep 11, 202419.6020.0019.2019.2019.034,285
Sep 10, 202420.1020.1019.0019.0218.8518,239
Sep 9, 202420.0220.0220.0020.0019.82396
Sep 8, 202420.0420.0420.0420.0419.861,000
Sep 5, 202420.0420.0420.0420.0419.86-
Sep 4, 202420.0420.0420.0420.0419.86926
Sep 3, 2024 0.25 Dividend
Sep 3, 202420.2020.5020.0020.5020.3214,235
Sep 2, 202420.8820.8820.8820.8820.453
Sep 1, 202421.0021.0020.8820.8820.451,550
Aug 29, 202420.3420.3420.0420.2019.78291,394
Aug 28, 202420.9020.9020.9020.9020.47100
Aug 27, 202420.9020.9020.9020.9020.47112
Aug 26, 202420.9020.9020.9020.9020.472,078
Aug 25, 202420.9020.9020.9020.9020.472,045
Aug 22, 202420.7222.0020.7222.0021.54361
Aug 21, 202420.6220.6820.5420.6820.2549,990
Aug 20, 202421.0021.0021.0021.0020.567,350
Aug 19, 202422.0023.0021.4421.4420.992,343
Aug 18, 202421.9022.0020.7020.9220.4921,693
Aug 15, 202420.5420.5420.5420.5420.114,000
Aug 14, 202420.5220.5220.5220.5220.093,162
Aug 13, 202420.5020.5020.2020.2019.784,644
Aug 12, 202420.4020.5020.4020.5020.071,788
Aug 11, 202420.2420.2420.2420.2419.82299
Aug 8, 202420.0020.0020.0020.0019.58-
Aug 7, 202420.0020.0020.0020.0019.58-
Aug 6, 202420.0020.0020.0020.0019.583
Aug 5, 202420.0420.0420.0020.0019.5810,039
Aug 4, 202420.0020.0020.0020.0019.5812,236
Aug 1, 202420.0620.0620.0620.0619.641,999
Jul 31, 202420.5020.5020.5020.5020.07-
Jul 30, 202420.4420.5020.4420.5020.07963
Jul 29, 202420.0420.0420.0020.0019.585,763
Jul 28, 202420.0220.0220.0020.0019.585,106
Jul 25, 202420.3020.3020.3020.3019.88133
Jul 24, 202420.3020.3020.3020.3019.88409
Jul 23, 202420.1020.3020.1020.3019.881,879
Jul 22, 202421.6021.6021.6021.6021.15410
Jul 21, 202420.0220.0220.0020.0019.586,500
Jul 18, 202420.0220.0220.0020.0019.58602
Jul 17, 202420.0020.0020.0020.0019.585,100
Jul 16, 202420.1020.1020.1020.1019.68-
Jul 15, 202420.1020.1020.1020.1019.68-
Jul 14, 202420.1020.1020.1020.1019.685,857
Jul 11, 202420.1020.1020.0020.0019.587,285
Jul 10, 202420.1020.4020.1020.4019.983,300
Jul 9, 202420.1020.1020.1020.1019.681,621
Jul 8, 202420.0020.0020.0020.0019.58-
Jul 7, 202420.0020.0020.0020.0019.581,901
Jul 4, 202419.9820.0019.9820.0019.5818,445
Jul 3, 202420.0020.0020.0020.0019.5814,237
Jul 2, 202420.0020.0419.2020.0419.6220,583
Jul 1, 202420.5020.5020.0020.0019.587,099
Jun 30, 202419.1219.1219.1219.1218.72-
Jun 27, 202419.9019.9219.1219.1218.729,462
Jun 26, 202420.5020.5019.9019.9219.5171,283
Jun 25, 202419.0019.0019.0019.0018.61-
Jun 24, 202419.2019.2019.0019.0018.6110,000
Jun 23, 202419.4019.4019.4019.4019.00100
Jun 13, 202419.0219.4019.0019.4019.003,409
Jun 12, 202419.0219.5019.0019.5019.106,215
Jun 11, 202419.3019.3019.0019.0018.618,082
Jun 10, 202419.2619.9219.0019.0018.6121,496
Jun 9, 202419.2019.5019.2019.5019.1020,437
Jun 6, 202419.8819.8819.8819.8819.47-
Jun 5, 202419.4019.8819.4019.8819.475,400
Jun 4, 202419.4219.9019.4219.9019.491,991
Jun 3, 202419.9219.9219.9219.9219.511
Jun 2, 202419.4019.4019.4019.4019.00-
May 30, 202419.5019.8619.4019.4019.006,506
May 29, 202419.5019.8819.5019.8819.472,089
May 28, 202419.0219.8019.0219.8019.3913,290
May 27, 202419.9819.9819.9819.9819.572
May 26, 202419.5019.9819.5019.9819.5721,900
May 23, 202419.8819.9819.8619.8619.452,810
May 22, 202419.9419.9619.9419.9619.554,001
May 21, 202419.9419.9419.9419.9419.53200
May 20, 202419.9019.9019.9019.9019.492,278
May 19, 202419.9419.9419.9419.9419.53-
May 16, 202419.9419.9419.9419.9419.531,001
May 15, 202420.0020.0020.0020.0019.581,667
May 14, 202420.0020.0020.0020.0019.588,033
May 13, 202419.9420.0019.9420.0019.5816,871
May 12, 202420.6020.6019.9019.9419.5331,917
May 9, 202420.8021.0020.5020.6020.1711,553
May 8, 202421.8822.3020.3221.3420.9017,524
May 7, 202421.9821.9820.0021.3820.94164,987
May 6, 202419.6620.0019.6220.0019.5820,124
May 5, 202419.9020.0019.9020.0019.5821,412
Waiting for permission
Allow microphone access to enable voice search

Try again.