Saudi - Delayed Quote SAR

Al Obeikan Glass Company (9531.SR)

Compare
46.65
+0.10
+(0.21%)
At close: 3:15:29 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 46.10 49.00 46.10 46.65 46.65 27,790
Jan 9, 2025 45.45 45.45 45.45 45.45 45.45 -
Jan 8, 2025 45.55 45.70 45.40 45.45 45.45 8,807
Jan 7, 2025 45.80 46.35 45.55 45.55 45.55 20,196
Jan 6, 2025 47.00 47.15 46.00 46.00 46.00 15,254
Jan 5, 2025 45.60 47.00 45.25 47.00 47.00 8,417
Jan 2, 2025 45.60 46.10 45.25 46.00 46.00 25,622
Jan 1, 2025 47.00 47.40 45.70 45.70 45.70 49,692
Dec 31, 2024 48.00 48.20 47.25 48.00 48.00 8,542
Dec 30, 2024 47.30 47.70 47.00 47.70 47.70 14,741
Dec 29, 2024 47.90 48.00 47.30 47.70 47.70 60,040
Dec 26, 2024 48.50 48.50 47.60 47.90 47.90 8,361
Dec 25, 2024 48.45 48.50 47.45 47.95 47.95 17,700
Dec 24, 2024 49.00 49.20 48.60 48.60 48.60 15,863
Dec 23, 2024 49.30 50.00 48.70 49.50 49.50 30,849
Dec 22, 2024 49.80 52.60 49.25 49.80 49.80 87,528
Dec 19, 2024 49.80 49.80 49.50 49.70 49.70 14,339
Dec 18, 2024 50.00 50.50 49.60 50.00 50.00 12,431
Dec 17, 2024 51.40 52.90 50.00 50.20 50.20 63,034
Dec 16, 2024 53.00 53.40 52.10 52.10 52.10 9,413
Dec 15, 2024 54.00 55.90 52.20 52.20 52.20 84,071
Dec 12, 2024 56.90 56.90 55.00 55.50 55.50 8,822
Dec 11, 2024 56.80 60.00 55.00 57.00 57.00 37,992
Dec 10, 2024 50.60 60.00 50.50 56.50 56.50 81,079
Dec 9, 2024 50.80 51.10 49.90 50.00 50.00 32,973
Dec 8, 2024 52.00 53.00 50.00 50.00 50.00 53,814
Dec 5, 2024 49.60 49.60 48.00 48.70 48.70 9,469
Dec 4, 2024 48.50 49.00 48.00 49.00 49.00 17,020
Dec 3, 2024 48.40 49.60 48.40 49.40 49.40 11,514
Dec 2, 2024 48.60 48.80 47.55 47.55 47.55 12,244
Dec 1, 2024 48.45 48.45 47.50 48.00 48.00 5,774
Nov 28, 2024 49.00 49.00 48.10 48.50 48.50 6,492
Nov 27, 2024 49.00 49.30 48.05 49.30 49.30 17,257
Nov 26, 2024 48.35 49.80 48.35 49.00 49.00 87,147
Nov 25, 2024 49.60 49.60 48.00 48.85 48.85 13,764
Nov 24, 2024 49.60 50.00 49.60 49.60 49.60 4,434
Nov 21, 2024 51.90 51.90 50.30 50.40 50.40 7,320
Nov 20, 2024 49.80 49.95 49.30 49.95 49.95 1,116
Nov 19, 2024 50.10 50.20 49.00 49.55 49.55 13,524
Nov 18, 2024 49.60 50.70 48.00 50.00 50.00 31,234
Nov 17, 2024 49.90 49.90 49.90 49.90 49.90 -
Nov 14, 2024 49.20 49.95 48.30 49.90 49.90 67,439
Nov 13, 2024 50.10 50.10 49.25 49.25 49.25 14,027
Nov 12, 2024 49.45 52.50 49.00 52.40 52.40 15,946
Nov 11, 2024 49.35 49.65 49.25 49.25 49.25 4,867
Nov 10, 2024 49.55 49.65 49.00 49.00 49.00 4,108
Nov 7, 2024 48.70 49.00 48.00 49.00 49.00 9,579
Nov 6, 2024 49.90 49.90 49.00 49.00 49.00 2,738
Nov 5, 2024 48.40 50.00 48.40 50.00 50.00 3,942
Nov 4, 2024 49.20 49.20 49.00 49.00 49.00 4,707
Nov 3, 2024 49.35 49.35 49.00 49.00 49.00 4,101
Oct 31, 2024 49.40 50.20 49.40 50.00 50.00 20,871
Oct 30, 2024 49.40 50.00 49.05 50.00 50.00 1,957
Oct 29, 2024 49.00 49.50 48.45 48.45 48.45 3,590
Oct 28, 2024 49.50 49.50 49.00 49.00 49.00 3,312
Oct 27, 2024 49.70 49.70 49.10 49.10 49.10 8,592
Oct 24, 2024 51.30 51.30 48.75 49.50 49.50 48,668
Oct 23, 2024 50.00 51.00 49.45 49.45 49.45 14,879
Oct 22, 2024 51.70 51.70 49.95 49.95 49.95 4,636
Oct 21, 2024 49.00 53.00 49.00 51.30 51.30 12,375
Oct 20, 2024 49.00 49.70 49.00 49.00 49.00 5,747
Oct 17, 2024 49.20 49.20 49.00 49.00 49.00 306,671
Oct 16, 2024 49.50 50.00 49.50 50.00 50.00 5,056
Oct 15, 2024 50.10 50.30 49.55 49.55 49.55 97,676
Oct 14, 2024 50.00 52.00 50.00 50.10 50.10 9,965
Oct 13, 2024 50.30 50.40 49.20 50.00 50.00 18,806
Oct 10, 2024 50.70 56.70 49.85 50.10 50.10 113,243
Oct 9, 2024 50.50 51.00 50.50 50.50 50.50 4,310
Oct 8, 2024 50.00 53.00 50.00 50.00 50.00 6,031
Oct 7, 2024 50.00 53.00 50.00 50.00 50.00 6,031
Oct 6, 2024 48.00 51.30 47.00 49.90 49.90 13,006
Oct 3, 2024 47.00 48.00 46.05 48.00 48.00 11,704
Oct 2, 2024 46.70 46.70 46.70 46.70 46.70 -
Oct 1, 2024 44.50 46.70 44.50 46.70 46.70 10,192
Sep 30, 2024 45.50 45.50 45.50 45.50 45.50 387
Sep 29, 2024 46.15 46.20 45.50 45.50 45.50 12,194
Sep 26, 2024 46.00 46.95 46.00 46.65 46.65 10,307
Sep 25, 2024 47.55 47.55 47.55 47.55 47.55 219
Sep 24, 2024 47.40 48.30 47.40 47.55 47.55 6,000
Sep 22, 2024 47.75 48.90 47.50 48.60 48.60 4,481
Sep 19, 2024 47.00 47.30 46.90 47.20 47.20 2,132
Sep 18, 2024 46.00 46.45 45.90 46.45 46.45 29,406
Sep 17, 2024 46.50 47.50 46.10 46.10 46.10 15,930
Sep 16, 2024 47.55 47.55 46.20 46.20 46.20 805
Sep 15, 2024 45.40 47.30 45.40 47.30 47.30 2,331
Sep 12, 2024 45.10 45.60 45.05 45.05 45.05 3,074
Sep 11, 2024 45.00 46.00 44.50 45.05 45.05 14,404
Sep 10, 2024 45.10 46.05 45.00 45.10 45.10 6,303
Sep 9, 2024 46.00 46.00 45.65 45.90 45.90 2,384
Sep 8, 2024 46.40 46.55 46.00 46.00 46.00 23,405
Sep 5, 2024 47.50 48.00 47.50 47.50 47.50 7,714
Sep 4, 2024 46.90 47.80 46.00 47.80 47.80 7,086
Sep 3, 2024 47.00 49.00 46.80 47.00 47.00 15,483
Sep 2, 2024 47.75 47.75 45.00 47.00 47.00 22,037
Sep 1, 2024 48.70 48.70 47.00 47.00 47.00 7,125
Aug 29, 2024 49.70 49.70 48.05 48.05 48.05 9,804
Aug 28, 2024 49.00 49.30 47.80 49.20 49.20 4,229
Aug 27, 2024 48.60 49.60 47.00 48.55 48.55 48,576
Aug 26, 2024 46.70 48.80 46.70 48.20 48.20 8,445
Aug 25, 2024 46.00 47.00 45.00 46.15 46.15 24,814
Aug 22, 2024 50.00 50.00 48.50 48.50 48.50 12,820
Aug 21, 2024 50.60 51.40 49.50 50.40 50.40 722
Aug 20, 2024 49.40 50.70 49.00 50.70 50.70 8,466
Aug 19, 2024 49.95 51.80 49.50 50.40 50.40 7,559
Aug 18, 2024 49.20 52.90 49.00 49.10 49.10 28,980
Aug 15, 2024 49.00 49.80 49.00 49.00 49.00 3,345
Aug 14, 2024 46.50 49.00 46.50 49.00 49.00 9,195
Aug 13, 2024 49.10 49.10 46.00 47.50 47.50 28,390
Aug 12, 2024 49.80 51.00 49.10 49.40 49.40 19,341
Aug 11, 2024 50.00 53.20 49.00 49.90 49.90 128,594
Aug 8, 2024 51.90 51.90 49.80 49.90 49.90 25,498
Aug 7, 2024 54.50 54.90 51.00 51.90 51.90 10,155
Aug 6, 2024 50.10 56.80 50.00 52.60 52.60 49,140
Aug 5, 2024 55.50 55.50 50.10 50.10 50.10 43,564
Aug 4, 2024 56.80 67.20 56.00 56.90 56.90 37,612
Aug 1, 2024 50.00 60.00 50.00 59.00 59.00 29,366
Jul 31, 2024 50.20 50.20 50.00 50.00 50.00 14,810
Jul 30, 2024 49.95 50.20 49.95 50.20 50.20 30,593
Jul 29, 2024 49.95 50.20 49.95 50.00 50.00 16,385
Jul 28, 2024 49.85 50.00 49.80 50.00 50.00 141,435
Jul 25, 2024 50.00 50.00 49.40 49.80 49.80 13,897
Jul 24, 2024 50.00 50.00 49.90 50.00 50.00 28,730
Jul 23, 2024 50.00 50.00 49.95 50.00 50.00 13,982
Jul 22, 2024 50.00 50.00 49.95 50.00 50.00 8,487
Jul 21, 2024 49.50 50.00 49.50 50.00 50.00 14,724
Jul 18, 2024 49.25 50.00 49.20 49.95 49.95 10,139
Jul 17, 2024 47.10 50.00 47.10 50.00 50.00 31,556
Jul 16, 2024 49.10 49.95 49.10 49.95 49.95 1,269
Jul 15, 2024 50.00 50.00 49.85 50.00 50.00 5,115
Jul 14, 2024 49.40 50.00 49.40 50.00 50.00 15,917
Jul 11, 2024 49.95 49.95 49.95 49.95 49.95 532
Jul 10, 2024 48.20 49.95 48.20 49.95 49.95 6,520
Jul 9, 2024 49.50 49.50 48.00 48.45 48.45 12,255
Jul 8, 2024 50.00 50.00 48.85 49.90 49.90 1,424
Jul 7, 2024 48.90 50.00 48.90 50.00 50.00 30,519
Jul 4, 2024 49.40 49.40 49.00 49.00 49.00 857
Jul 3, 2024 49.50 49.50 49.50 49.50 49.50 10,301
Jul 2, 2024 49.30 49.50 49.30 49.50 49.50 418
Jul 1, 2024 49.40 49.40 49.40 49.40 49.40 231
Jun 30, 2024 49.25 49.25 49.25 49.25 49.25 -
Jun 27, 2024 47.50 49.25 47.25 49.25 49.25 10,404
Jun 26, 2024 47.15 48.50 47.15 47.90 47.90 35,050
Jun 25, 2024 47.65 48.00 46.70 48.00 48.00 16,329
Jun 24, 2024 48.10 48.50 47.10 48.50 48.50 44,678
Jun 23, 2024 49.50 49.50 48.00 49.00 49.00 23,400
Jun 13, 2024 48.60 49.50 48.30 49.50 49.50 4,220
Jun 12, 2024 47.70 48.85 47.70 48.00 48.00 2,670
Jun 11, 2024 48.25 49.55 48.00 48.50 48.50 6,855
Jun 10, 2024 49.00 49.55 47.70 47.70 47.70 15,324
Jun 9, 2024 49.00 49.00 48.60 49.00 49.00 11,520
Jun 6, 2024 48.90 49.55 48.05 49.05 49.05 4,355
Jun 5, 2024 48.15 48.30 47.20 48.30 48.30 3,316
Jun 4, 2024 48.55 49.20 48.55 49.05 49.05 5,735
Jun 3, 2024 48.20 49.00 48.00 48.15 48.15 38,132
Jun 2, 2024 49.00 49.00 49.00 49.00 49.00 -
May 30, 2024 48.95 49.05 48.80 49.00 49.00 7,257
May 29, 2024 50.00 50.00 48.00 48.95 48.95 4,712
May 28, 2024 49.80 49.95 49.00 49.95 49.95 10,131
May 27, 2024 47.60 49.20 47.60 49.05 49.05 14,151
May 26, 2024 50.00 50.00 48.35 48.50 48.50 13,615
May 23, 2024 47.90 50.00 47.15 49.90 49.90 19,983
May 22, 2024 47.90 47.90 47.80 47.90 47.90 3,260
May 21, 2024 49.85 49.85 47.85 47.90 47.90 19,316
May 20, 2024 49.80 49.80 47.20 47.20 47.20 3,394
May 19, 2024 49.00 49.00 49.00 49.00 49.00 -
May 16, 2024 49.00 49.00 49.00 49.00 49.00 1,300
May 15, 2024 48.00 49.50 48.00 49.50 49.50 21,059
May 14, 2024 48.10 49.90 48.00 49.50 49.50 8,698
May 13, 2024 48.00 49.50 47.50 49.50 49.50 1,678
May 12, 2024 48.00 48.00 48.00 48.00 48.00 4
May 9, 2024 47.10 48.00 47.10 48.00 48.00 7,549
May 8, 2024 49.00 49.00 49.00 49.00 49.00 100
May 7, 2024 48.20 48.55 47.40 48.50 48.50 21,027
May 6, 2024 49.40 49.50 48.00 48.00 48.00 27,720
May 5, 2024 49.00 49.00 49.00 49.00 49.00 774
May 2, 2024 49.15 49.75 49.00 49.50 49.50 1,001,599
May 1, 2024 49.75 50.00 49.15 50.00 50.00 6,613
Apr 30, 2024 50.00 50.00 49.65 49.65 49.65 5,576
Apr 29, 2024 49.00 50.00 49.00 50.00 50.00 2,702
Apr 28, 2024 50.00 50.00 50.00 50.00 50.00 -
Apr 25, 2024 48.50 50.00 48.50 50.00 50.00 28,269
Apr 24, 2024 48.00 50.00 48.00 49.10 49.10 15,240
Apr 23, 2024 46.35 48.00 46.35 48.00 48.00 23,605
Apr 22, 2024 49.00 49.15 48.50 49.00 49.00 11,674
Apr 21, 2024 47.70 48.55 47.20 48.40 48.40 29,507
Apr 18, 2024 48.40 48.40 47.70 47.70 47.70 27,224
Apr 17, 2024 47.80 48.50 47.20 48.00 48.00 2,892
Apr 16, 2024 45.00 48.50 45.00 48.50 48.50 6,303,957
Apr 15, 2024 46.00 46.00 45.00 45.50 45.50 1,899,480
Apr 4, 2024 46.50 46.50 46.20 46.50 46.50 6,132
Apr 3, 2024 47.85 47.85 46.00 46.40 46.40 3,814
Apr 2, 2024 47.40 47.80 45.00 45.00 45.00 13,823
Apr 1, 2024 47.80 47.80 47.30 47.30 47.30 1,145
Mar 31, 2024 47.80 47.80 47.40 47.40 47.40 320
Mar 28, 2024 47.00 47.85 47.00 47.75 47.75 2,629
Mar 27, 2024 47.90 47.90 47.90 47.90 47.90 152
Mar 26, 2024 2.00 Dividend
Mar 26, 2024 47.00 47.70 47.00 47.00 47.00 5,154
Mar 25, 2024 47.30 48.00 47.20 47.20 45.20 10,382
Mar 24, 2024 47.95 48.30 47.20 47.20 45.20 25,586
Mar 21, 2024 46.10 47.50 46.10 47.50 45.49 404
Mar 20, 2024 48.50 48.50 46.20 48.30 46.25 2,635
Mar 19, 2024 49.40 49.40 48.30 48.30 46.25 890
Mar 18, 2024 48.00 49.00 47.00 49.00 46.92 9,083
Mar 17, 2024 47.50 48.80 45.30 48.75 46.68 11,852
Mar 14, 2024 47.00 48.80 46.60 48.80 46.73 18,480
Mar 13, 2024 48.00 49.00 46.70 47.00 45.01 7,849
Mar 12, 2024 48.00 48.00 48.00 48.00 45.97 256
Mar 11, 2024 47.60 49.40 47.50 48.50 46.44 1,830
Mar 10, 2024 48.00 49.70 48.00 49.70 47.59 4,648
Mar 7, 2024 47.10 47.50 47.10 47.25 45.25 1,234
Mar 6, 2024 47.50 49.40 47.50 48.90 46.83 6,134
Mar 5, 2024 47.00 47.00 47.00 47.00 45.01 -
Mar 4, 2024 50.00 50.00 47.00 47.00 45.01 7,931
Mar 3, 2024 48.80 49.00 48.00 48.00 45.97 16,817
Feb 29, 2024 49.05 49.05 49.00 49.00 46.92 1,376
Feb 28, 2024 49.45 49.50 48.95 49.00 46.92 9,142
Feb 27, 2024 49.00 49.00 48.90 49.00 46.92 15,131
Feb 26, 2024 49.05 49.45 48.70 49.45 47.35 18,003
Feb 25, 2024 49.00 49.80 48.65 49.50 47.40 18,403
Feb 21, 2024 49.00 49.50 49.00 49.00 46.92 5,917
Feb 20, 2024 49.00 49.00 48.55 49.00 46.92 1,745
Feb 19, 2024 49.00 49.40 48.75 49.00 46.92 13,166
Feb 18, 2024 49.40 49.80 49.10 49.50 47.40 2,846
Feb 15, 2024 49.10 49.90 49.10 49.80 47.69 658
Feb 14, 2024 49.90 49.90 49.20 49.90 47.79 1,091
Feb 13, 2024 50.90 50.90 49.50 49.90 47.79 380
Feb 12, 2024 50.00 50.00 49.90 49.90 47.79 3,898
Feb 11, 2024 50.50 50.50 49.85 50.00 47.88 11,507
Feb 8, 2024 50.60 51.00 50.00 50.20 48.07 42,876
Feb 7, 2024 52.30 52.30 50.70 50.70 48.55 14,990
Feb 6, 2024 52.30 52.30 50.70 50.70 48.55 14,990
Feb 5, 2024 52.60 52.60 52.60 52.60 50.37 1,860
Feb 4, 2024 53.00 53.00 52.20 52.30 50.08 2,252
Feb 1, 2024 52.20 54.20 52.10 54.20 51.90 4,434
Jan 31, 2024 53.30 53.30 53.30 53.30 51.04 -
Jan 30, 2024 53.30 53.30 53.30 53.30 51.04 -
Jan 29, 2024 52.20 54.10 52.20 53.30 51.04 598
Jan 28, 2024 52.00 52.20 52.00 52.20 49.99 363
Jan 25, 2024 52.00 52.50 52.00 52.20 49.99 417
Jan 24, 2024 52.80 52.80 52.80 52.80 50.56 4
Jan 23, 2024 52.80 52.80 52.80 52.80 50.56 142
Jan 22, 2024 53.30 53.30 53.30 53.30 51.04 -
Jan 21, 2024 51.50 53.30 51.50 53.30 51.04 150
Jan 18, 2024 53.00 53.00 53.00 53.00 50.75 729
Jan 17, 2024 51.30 52.60 51.30 52.60 50.37 1,216
Jan 16, 2024 53.40 53.40 53.40 53.40 51.14 1,000
Jan 15, 2024 53.00 53.50 51.20 53.50 51.23 2,866
Jan 14, 2024 53.00 53.00 53.00 53.00 50.75 306