Al Masane Al Kobra Mining Company (1322.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 62.80 | 63.40 | 62.60 | 62.90 | 62.90 | 362,485 |
| 03 July 2024 | 63.50 | 63.90 | 62.70 | 62.80 | 62.80 | 281,177 |
| 02 July 2024 | 63.80 | 64.70 | 63.50 | 63.50 | 63.50 | 242,667 |
| 01 July 2024 | 64.20 | 65.50 | 63.80 | 63.90 | 63.90 | 378,488 |
| 30 June 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 27 June 2024 | 64.00 | 64.80 | 63.90 | 64.40 | 64.40 | 329,834 |
| 26 June 2024 | 64.10 | 65.20 | 63.60 | 63.60 | 63.60 | 695,295 |
| 25 June 2024 | 62.30 | 64.60 | 61.90 | 64.10 | 64.10 | 844,598 |
| 24 June 2024 | 62.00 | 62.90 | 60.20 | 62.40 | 62.40 | 868,580 |
| 23 June 2024 | 62.10 | 63.00 | 62.00 | 62.00 | 62.00 | 272,229 |
| 13 June 2024 | 62.50 | 62.90 | 62.10 | 62.90 | 62.90 | 349,521 |
| 12 June 2024 | 64.10 | 64.60 | 62.50 | 62.90 | 62.90 | 432,653 |
| 11 June 2024 | 64.50 | 65.30 | 64.10 | 64.30 | 64.30 | 1,320,270 |
| 10 June 2024 | 62.90 | 64.30 | 62.90 | 64.10 | 64.10 | 852,559 |
| 09 June 2024 | 61.80 | 63.20 | 61.50 | 62.90 | 62.90 | 688,163 |
| 06 June 2024 | 62.10 | 63.70 | 61.50 | 62.20 | 62.20 | 545,369 |
| 05 June 2024 | 63.20 | 63.40 | 61.60 | 62.90 | 62.90 | 867,707 |
| 04 June 2024 | 63.30 | 65.00 | 63.30 | 63.90 | 63.90 | 1,249,432 |
| 03 June 2024 | 62.10 | 63.90 | 61.70 | 63.90 | 63.90 | 952,618 |
| 02 June 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 30 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 29 May 2024 | 59.40 | 59.70 | 58.30 | 59.60 | 59.60 | 505,651 |
| 28 May 2024 | 60.00 | 60.30 | 59.30 | 59.40 | 59.40 | 240,156 |
| 27 May 2024 | 61.60 | 62.00 | 59.60 | 59.90 | 59.90 | 520,370 |
| 26 May 2024 | 60.80 | 62.60 | 60.80 | 61.60 | 61.60 | 600,757 |
| 23 May 2024 | 61.60 | 61.90 | 60.70 | 60.80 | 60.80 | 474,826 |
| 22 May 2024 | 62.50 | 62.60 | 61.30 | 61.80 | 61.80 | 360,788 |
| 21 May 2024 | 63.70 | 64.30 | 61.80 | 62.60 | 62.60 | 1,114,874 |
| 20 May 2024 | 60.00 | 64.60 | 60.00 | 63.80 | 63.80 | 2,578,724 |
| 19 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 16 May 2024 | 59.60 | 61.10 | 59.20 | 59.50 | 59.50 | 431,878 |
| 15 May 2024 | 59.90 | 60.40 | 59.40 | 59.80 | 59.80 | 288,970 |
| 14 May 2024 | 60.50 | 61.00 | 59.80 | 60.30 | 60.30 | 875,464 |
| 13 May 2024 | 59.50 | 60.80 | 58.60 | 60.50 | 60.50 | 1,044,496 |
| 12 May 2024 | 58.60 | 59.50 | 58.20 | 59.40 | 59.40 | 479,738 |
| 09 May 2024 | 59.70 | 59.90 | 58.70 | 58.70 | 58.70 | 328,520 |
| 08 May 2024 | 58.70 | 59.60 | 58.70 | 59.60 | 59.60 | 394,672 |
| 07 May 2024 | 58.50 | 59.00 | 58.00 | 58.70 | 58.70 | 244,433 |
| 06 May 2024 | 59.80 | 59.80 | 58.50 | 58.80 | 58.80 | 373,514 |
| 05 May 2024 | 59.80 | 60.70 | 59.00 | 59.50 | 59.50 | 460,739 |
| 02 May 2024 | 60.00 | 61.00 | 59.00 | 60.50 | 60.50 | 604,587 |
| 01 May 2024 | 59.50 | 61.30 | 59.40 | 59.90 | 59.90 | 740,883 |
| 30 Apr 2024 | 60.30 | 60.30 | 58.30 | 59.50 | 59.50 | 675,922 |
| 29 Apr 2024 | 59.00 | 60.00 | 58.70 | 60.00 | 60.00 | 433,604 |
| 28 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Apr 2024 | 59.30 | 59.90 | 58.30 | 58.50 | 58.50 | 409,900 |
| 24 Apr 2024 | 59.60 | 60.60 | 59.20 | 59.30 | 59.30 | 930,301 |
| 23 Apr 2024 | 60.70 | 61.00 | 59.40 | 59.70 | 59.70 | 559,512 |
| 22 Apr 2024 | 62.50 | 62.70 | 60.30 | 60.70 | 60.70 | 754,799 |
| 21 Apr 2024 | 62.60 | 63.30 | 62.10 | 62.50 | 62.50 | 448,191 |
| 18 Apr 2024 | 64.30 | 65.20 | 62.60 | 62.60 | 62.60 | 933,877 |
| 17 Apr 2024 | 63.00 | 65.50 | 63.00 | 64.30 | 64.30 | 2,865,526 |
| 16 Apr 2024 | 62.10 | 64.40 | 61.30 | 63.00 | 63.00 | 2,375,636 |
| 15 Apr 2024 | 58.90 | 62.50 | 58.80 | 62.50 | 62.50 | 3,017,649 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 58.00 | 58.20 | 57.70 | 57.90 | 57.90 | 264,830 |
| 03 Apr 2024 | 56.90 | 58.00 | 56.70 | 58.00 | 58.00 | 325,978 |
| 02 Apr 2024 | 56.10 | 56.80 | 55.80 | 56.80 | 56.80 | 269,934 |
| 01 Apr 2024 | 55.30 | 56.40 | 55.20 | 56.40 | 56.40 | 232,120 |
| 31 Mar 2024 | 57.00 | 57.10 | 55.00 | 55.30 | 55.30 | 386,335 |
| 28 Mar 2024 | 58.30 | 58.50 | 56.70 | 57.00 | 57.00 | 482,454 |
| 27 Mar 2024 | 57.50 | 58.30 | 57.10 | 58.30 | 58.30 | 372,566 |
| 26 Mar 2024 | 58.70 | 59.10 | 57.40 | 57.70 | 57.70 | 441,454 |
| 25 Mar 2024 | 59.10 | 59.30 | 58.30 | 58.70 | 58.70 | 631,944 |
| 24 Mar 2024 | 57.50 | 59.30 | 57.00 | 58.60 | 58.60 | 1,231,908 |
| 21 Mar 2024 | 56.90 | 58.00 | 56.90 | 57.60 | 57.60 | 339,223 |
| 20 Mar 2024 | 57.90 | 58.40 | 56.90 | 57.00 | 57.00 | 420,896 |
| 19 Mar 2024 | 58.50 | 58.50 | 57.70 | 57.90 | 57.90 | 376,650 |
| 18 Mar 2024 | 59.20 | 59.50 | 58.00 | 58.20 | 58.20 | 990,276 |
| 17 Mar 2024 | 57.90 | 59.10 | 57.80 | 58.90 | 58.90 | 1,191,682 |
| 14 Mar 2024 | 56.40 | 57.60 | 56.00 | 57.60 | 57.60 | 944,463 |
| 13 Mar 2024 | 56.30 | 56.90 | 56.10 | 56.10 | 56.10 | 382,758 |
| 12 Mar 2024 | 55.50 | 56.60 | 55.40 | 56.10 | 56.10 | 452,968 |
| 11 Mar 2024 | 56.00 | 56.10 | 55.00 | 55.30 | 55.30 | 589,462 |
| 10 Mar 2024 | 55.80 | 55.80 | 55.20 | 55.50 | 55.50 | 310,994 |
| 07 Mar 2024 | 55.90 | 56.00 | 55.60 | 55.70 | 55.70 | 276,823 |
| 06 Mar 2024 | 55.50 | 56.70 | 55.10 | 55.90 | 55.90 | 762,964 |
| 05 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 04 Mar 2024 | 57.60 | 57.80 | 56.50 | 56.70 | 56.70 | 408,299 |
| 03 Mar 2024 | 58.70 | 58.80 | 57.60 | 57.60 | 57.60 | 360,741 |
| 29 Feb 2024 | 58.00 | 58.80 | 57.60 | 58.50 | 58.50 | 856,865 |
| 28 Feb 2024 | 58.10 | 58.50 | 57.70 | 57.80 | 57.80 | 455,303 |
| 27 Feb 2024 | 57.20 | 58.30 | 56.70 | 58.00 | 58.00 | 716,620 |
| 26 Feb 2024 | 59.00 | 60.40 | 57.20 | 57.20 | 57.20 | 1,361,751 |
| 25 Feb 2024 | 60.30 | 60.30 | 59.00 | 59.10 | 59.10 | 419,001 |
| 21 Feb 2024 | 61.20 | 61.20 | 60.10 | 60.30 | 60.30 | 682,466 |
| 20 Feb 2024 | 62.40 | 63.40 | 59.70 | 61.40 | 61.40 | 3,173,796 |
| 19 Feb 2024 | 56.10 | 61.40 | 56.00 | 61.40 | 61.40 | 4,840,609 |
| 18 Feb 2024 | 55.50 | 56.40 | 55.40 | 55.90 | 55.90 | 439,625 |
| 15 Feb 2024 | 55.20 | 55.50 | 55.00 | 55.20 | 55.20 | 219,348 |
| 14 Feb 2024 | 55.80 | 56.10 | 55.20 | 55.20 | 55.20 | 281,579 |
| 13 Feb 2024 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | 296,074 |
| 12 Feb 2024 | 55.40 | 57.00 | 55.10 | 56.20 | 56.20 | 1,028,310 |
| 11 Feb 2024 | 55.00 | 55.80 | 54.90 | 55.40 | 55.40 | 286,748 |
| 08 Feb 2024 | 53.70 | 55.80 | 53.60 | 55.70 | 55.70 | 780,222 |
| 07 Feb 2024 | 53.70 | 55.80 | 53.60 | 55.70 | 55.70 | 780,222 |
| 06 Feb 2024 | 54.10 | 54.30 | 53.70 | 53.90 | 53.90 | 146,235 |
| 05 Feb 2024 | 54.00 | 54.50 | 53.80 | 54.10 | 54.10 | 181,284 |
| 04 Feb 2024 | 54.20 | 54.20 | 53.60 | 54.00 | 54.00 | 79,213 |
| 01 Feb 2024 | 53.70 | 54.20 | 53.50 | 54.20 | 54.20 | 119,954 |
| *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.