Saudi Arabian Mining Company (Ma'aden) (1211.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 53.80 | 56.40 | 53.70 | 55.00 | 55.00 | 5,282,225 |
| 17 Apr 2024 | 53.50 | 54.00 | 52.70 | 53.40 | 53.40 | 3,198,883 |
| 16 Apr 2024 | 52.60 | 53.10 | 51.80 | 53.10 | 53.10 | 1,937,647 |
| 15 Apr 2024 | 52.20 | 53.70 | 52.10 | 52.60 | 52.60 | 2,261,016 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 52.00 | 53.00 | 51.60 | 52.50 | 52.50 | 2,035,366 |
| 03 Apr 2024 | 50.10 | 51.90 | 50.00 | 51.70 | 51.70 | 1,527,049 |
| 02 Apr 2024 | 49.20 | 50.20 | 48.90 | 50.00 | 50.00 | 1,493,162 |
| 01 Apr 2024 | 49.00 | 50.30 | 48.90 | 49.45 | 49.45 | 1,107,269 |
| 31 Mar 2024 | 50.50 | 50.50 | 48.55 | 49.00 | 49.00 | 1,044,224 |
| 28 Mar 2024 | 51.60 | 51.60 | 50.00 | 50.50 | 50.50 | 1,058,248 |
| 27 Mar 2024 | 50.00 | 51.50 | 49.95 | 51.50 | 51.50 | 924,323 |
| 26 Mar 2024 | 50.40 | 50.90 | 49.70 | 50.00 | 50.00 | 1,385,126 |
| 25 Mar 2024 | 51.90 | 51.90 | 50.40 | 50.60 | 50.60 | 963,017 |
| 24 Mar 2024 | 52.90 | 53.00 | 51.20 | 52.00 | 52.00 | 664,561 |
| 21 Mar 2024 | 51.50 | 52.50 | 51.40 | 52.20 | 52.20 | 1,174,460 |
| 20 Mar 2024 | 53.30 | 53.90 | 50.50 | 51.40 | 51.40 | 2,392,795 |
| 19 Mar 2024 | 52.80 | 53.30 | 52.40 | 52.80 | 52.80 | 1,312,385 |
| 18 Mar 2024 | 53.90 | 53.90 | 52.60 | 53.10 | 53.10 | 2,084,295 |
| 17 Mar 2024 | 53.20 | 54.00 | 53.00 | 53.80 | 53.80 | 1,830,992 |
| 14 Mar 2024 | 51.90 | 53.20 | 51.60 | 53.20 | 53.20 | 5,687,948 |
| 13 Mar 2024 | 52.40 | 52.70 | 51.60 | 51.90 | 51.90 | 2,593,763 |
| 12 Mar 2024 | 52.00 | 52.70 | 51.10 | 52.40 | 52.40 | 2,222,225 |
| 11 Mar 2024 | 50.50 | 52.00 | 49.90 | 52.00 | 52.00 | 3,774,768 |
| 10 Mar 2024 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | 1,053,316 |
| 07 Mar 2024 | 49.95 | 50.30 | 49.35 | 50.00 | 50.00 | 1,334,708 |
| 06 Mar 2024 | 48.50 | 50.20 | 48.50 | 49.95 | 49.95 | 1,974,331 |
| 05 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 04 Mar 2024 | 49.10 | 49.40 | 48.10 | 48.25 | 48.25 | 1,794,869 |
| 03 Mar 2024 | 49.70 | 49.70 | 48.70 | 48.90 | 48.90 | 1,425,284 |
| 29 Feb 2024 | 50.00 | 50.20 | 49.75 | 49.75 | 49.75 | 2,315,121 |
| 28 Feb 2024 | 50.30 | 50.60 | 49.85 | 50.30 | 50.30 | 1,533,266 |
| 27 Feb 2024 | 49.35 | 50.30 | 49.20 | 50.30 | 50.30 | 2,075,858 |
| 26 Feb 2024 | 49.00 | 50.80 | 49.00 | 49.30 | 49.30 | 3,418,074 |
| 25 Feb 2024 | 50.10 | 50.30 | 49.15 | 49.25 | 49.25 | 1,561,290 |
| 21 Feb 2024 | 50.60 | 50.70 | 50.00 | 50.30 | 50.30 | 1,585,924 |
| 20 Feb 2024 | 51.00 | 51.20 | 50.20 | 50.80 | 50.80 | 1,597,740 |
| 19 Feb 2024 | 50.00 | 51.30 | 49.90 | 51.00 | 51.00 | 3,205,983 |
| 18 Feb 2024 | 50.90 | 51.00 | 50.00 | 50.40 | 50.40 | 1,514,104 |
| 15 Feb 2024 | 50.50 | 50.90 | 50.30 | 50.90 | 50.90 | 1,591,799 |
| 14 Feb 2024 | 51.00 | 51.70 | 50.50 | 51.00 | 51.00 | 1,949,593 |
| 13 Feb 2024 | 52.00 | 52.90 | 51.60 | 51.90 | 51.90 | 3,037,707 |
| 12 Feb 2024 | 50.20 | 53.30 | 50.20 | 52.00 | 52.00 | 9,676,934 |
| 11 Feb 2024 | 49.00 | 50.80 | 49.00 | 50.10 | 50.10 | 4,066,943 |
| 08 Feb 2024 | 47.00 | 50.30 | 46.85 | 49.85 | 49.85 | 9,792,232 |
| 07 Feb 2024 | 47.00 | 50.30 | 46.85 | 49.85 | 49.85 | 9,792,232 |
| 06 Feb 2024 | 47.45 | 47.55 | 46.05 | 47.35 | 47.35 | 3,178,880 |
| 05 Feb 2024 | 46.90 | 47.85 | 46.85 | 47.45 | 47.45 | 2,270,549 |
| 04 Feb 2024 | 46.90 | 46.90 | 46.40 | 46.85 | 46.85 | 634,743 |
| 01 Feb 2024 | 46.35 | 46.90 | 45.65 | 46.75 | 46.75 | 2,442,193 |
| 31 Jan 2024 | 46.45 | 47.40 | 46.05 | 46.40 | 46.40 | 2,782,245 |
| 30 Jan 2024 | 47.80 | 48.80 | 46.35 | 46.45 | 46.45 | 6,295,286 |
| 29 Jan 2024 | 47.30 | 48.45 | 47.25 | 47.70 | 47.70 | 3,853,803 |
| 28 Jan 2024 | 47.00 | 47.40 | 46.80 | 47.20 | 47.20 | 1,119,488 |
| 25 Jan 2024 | 46.75 | 47.20 | 46.60 | 47.00 | 47.00 | 1,993,712 |
| 24 Jan 2024 | 46.60 | 47.55 | 46.50 | 46.75 | 46.75 | 2,158,796 |
| 23 Jan 2024 | 46.80 | 47.10 | 46.15 | 46.55 | 46.55 | 1,989,494 |
| 22 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 21 Jan 2024 | 45.90 | 48.20 | 45.85 | 47.30 | 47.30 | 6,693,090 |
| 18 Jan 2024 | 44.20 | 44.95 | 43.70 | 44.65 | 44.65 | 3,157,124 |
| 17 Jan 2024 | 45.25 | 45.45 | 44.30 | 44.45 | 44.45 | 2,677,023 |
| 16 Jan 2024 | 45.35 | 45.55 | 44.80 | 45.25 | 45.25 | 2,414,586 |
| 15 Jan 2024 | 45.30 | 46.00 | 45.05 | 45.30 | 45.30 | 2,286,200 |
| 14 Jan 2024 | 45.80 | 45.85 | 45.00 | 45.30 | 45.30 | 1,841,458 |
| 11 Jan 2024 | 47.45 | 47.55 | 45.80 | 45.85 | 45.85 | 2,529,259 |
| 10 Jan 2024 | 48.00 | 48.70 | 46.95 | 46.95 | 46.95 | 5,460,263 |
| 09 Jan 2024 | 46.95 | 47.80 | 46.75 | 47.05 | 47.05 | 2,683,559 |
| 08 Jan 2024 | 47.30 | 48.00 | 46.90 | 47.00 | 47.00 | 1,709,756 |
| 07 Jan 2024 | 47.85 | 48.15 | 47.20 | 47.30 | 47.30 | 2,020,762 |
| 04 Jan 2024 | 46.65 | 48.30 | 46.30 | 47.85 | 47.85 | 3,677,634 |
| 03 Jan 2024 | 48.10 | 49.05 | 46.70 | 46.80 | 46.80 | 3,978,394 |
| 02 Jan 2024 | 49.85 | 49.90 | 48.20 | 48.40 | 48.40 | 4,064,818 |
| 01 Jan 2024 | 51.40 | 52.00 | 49.45 | 49.80 | 49.80 | 7,209,410 |
| 31 Dec 2023 | 45.00 | 48.55 | 44.90 | 48.55 | 48.55 | 6,645,226 |
| 28 Dec 2023 | 43.15 | 44.50 | 43.00 | 44.15 | 44.15 | 2,547,222 |
| 27 Dec 2023 | 43.50 | 43.70 | 42.80 | 43.20 | 43.20 | 938,488 |
| 26 Dec 2023 | 43.30 | 44.00 | 43.05 | 43.50 | 43.50 | 1,496,676 |
| 25 Dec 2023 | 42.25 | 43.45 | 42.15 | 43.25 | 43.25 | 1,453,781 |
| 24 Dec 2023 | 42.15 | 42.70 | 42.05 | 42.30 | 42.30 | 664,104 |
| 21 Dec 2023 | 41.60 | 42.20 | 41.25 | 41.80 | 41.80 | 746,090 |
| 20 Dec 2023 | 42.70 | 42.70 | 41.60 | 41.70 | 41.70 | 1,369,670 |
| 19 Dec 2023 | 42.45 | 43.00 | 41.90 | 42.65 | 42.65 | 1,561,767 |
| 18 Dec 2023 | 41.50 | 42.50 | 41.20 | 42.50 | 42.50 | 2,154,539 |
| 17 Dec 2023 | 40.30 | 41.75 | 40.25 | 41.30 | 41.30 | 2,294,773 |
| 14 Dec 2023 | 39.95 | 40.80 | 39.50 | 40.10 | 40.10 | 4,627,400 |
| 13 Dec 2023 | 39.40 | 39.90 | 39.10 | 39.80 | 39.80 | 979,103 |
| 12 Dec 2023 | 39.10 | 39.40 | 38.75 | 39.40 | 39.40 | 637,743 |
| 11 Dec 2023 | 38.60 | 39.20 | 38.50 | 39.15 | 39.15 | 879,366 |
| 10 Dec 2023 | 38.95 | 39.20 | 38.50 | 38.50 | 38.50 | 543,857 |
| 07 Dec 2023 | 39.50 | 39.55 | 39.00 | 39.00 | 39.00 | 699,738 |
| 06 Dec 2023 | 39.30 | 39.60 | 39.00 | 39.60 | 39.60 | 492,246 |
| 05 Dec 2023 | 39.90 | 40.05 | 39.05 | 39.30 | 39.30 | 782,274 |
| 04 Dec 2023 | 39.45 | 40.55 | 39.45 | 39.70 | 39.70 | 1,315,936 |
| 03 Dec 2023 | 39.80 | 39.85 | 39.25 | 39.55 | 39.55 | 313,932 |
| 30 Nov 2023 | 38.80 | 39.85 | 38.70 | 39.85 | 39.85 | 3,124,434 |
| 29 Nov 2023 | 39.40 | 39.40 | 38.65 | 38.65 | 38.65 | 472,718 |
| 28 Nov 2023 | 38.50 | 39.50 | 38.50 | 39.00 | 39.00 | 1,026,309 |
| 27 Nov 2023 | 39.20 | 39.50 | 38.50 | 38.50 | 38.50 | 509,374 |
| 26 Nov 2023 | 39.00 | 39.70 | 39.00 | 39.10 | 39.10 | 280,380 |
| 23 Nov 2023 | 39.60 | 40.15 | 39.30 | 40.15 | 40.15 | 701,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.