Australia markets close in 5 hours 10 minutes

Abdulmohsen Al-Hokair Group for Tourism and Development Company (1820.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
2.58000.0000 (0.00%)
At close: 03:17PM AST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.60002.61002.57002.58002.58001,815,709
01 May 20242.60002.65002.57002.58002.58003,855,608
30 Apr 20242.61002.63002.59002.62002.62002,066,010
29 Apr 20242.65002.67002.59002.60002.60001,769,343
28 Apr 20242.69002.69002.69002.69002.6900-
25 Apr 20242.65002.81002.64002.69002.69004,257,198
24 Apr 20242.73002.75002.60002.65002.65002,111,114
23 Apr 20242.81002.81002.72002.73002.73002,504,987
22 Apr 20242.82002.85002.78002.80002.80002,855,678
21 Apr 20242.70002.88002.69002.82002.82004,700,446
18 Apr 20242.69002.74002.66002.67002.67003,223,300
17 Apr 20242.67002.71002.63002.68002.68001,413,920
16 Apr 20242.75002.75002.65002.67002.67002,307,702
15 Apr 20242.70002.75002.68002.70002.70002,562,673
14 Apr 2024------
04 Apr 20242.55002.57002.52002.55002.55002,454,052
03 Apr 20242.56002.63002.50002.53002.53003,120,550
02 Apr 20242.67002.67002.53002.54002.54002,956,799
01 Apr 20242.60002.73002.55002.68002.68004,287,848
31 Mar 20243.00003.03002.79002.79002.79004,942,956
28 Mar 20243.10003.13003.00003.09003.09002,052,130
27 Mar 20243.10003.12003.04003.10003.10001,955,666
26 Mar 20243.15003.24003.10003.10003.10004,099,102
25 Mar 20243.19003.20003.12003.15003.15002,010,853
24 Mar 20243.19003.24003.17003.20003.20002,179,423
21 Mar 20243.23003.25003.18003.19003.19002,325,774
20 Mar 20243.30003.32003.21003.21003.21004,275,803
19 Mar 20243.14003.31003.13003.27003.27006,341,198
18 Mar 20243.16003.23003.11003.15003.15003,883,785
17 Mar 20243.21003.22003.16003.16003.16003,344,680
14 Mar 20243.25003.25003.20003.21003.21002,053,776
13 Mar 20243.27003.28003.20003.25003.25003,212,372
12 Mar 20243.27003.29003.23003.27003.27001,867,111
11 Mar 20243.31003.33003.23003.27003.27002,926,074
10 Mar 20243.26003.35003.26003.32003.32005,129,177
07 Mar 20243.26003.33003.23003.25003.25004,359,900
06 Mar 20243.26003.35003.20003.26003.26004,113,683
05 Mar 20243.18003.18003.18003.18003.1800-
04 Mar 20243.26003.26003.14003.18003.18003,665,366
03 Mar 20243.27003.34003.23003.26003.26004,273,616
29 Feb 20243.30003.33003.22003.27003.27005,160,890
28 Feb 20243.19003.37003.15003.29003.290012,300,446
27 Feb 20243.08003.22003.00003.19003.19007,591,852
26 Feb 20243.18003.19003.10003.10003.10006,182,980
25 Feb 20243.06003.23003.06003.15003.150019,888,476
21 Feb 20242.84002.96002.82002.96002.96004,900,724
20 Feb 20242.86002.90002.83002.84002.84003,391,791
19 Feb 20242.85002.91002.82002.86002.86004,836,690
18 Feb 20242.79002.93002.79002.86002.86005,177,443
15 Feb 20242.63002.87002.63002.77002.770014,522,467
14 Feb 20242.65002.73002.63002.63002.63006,767,907
13 Feb 20242.59002.65002.57002.60002.60002,399,098
12 Feb 20242.65002.67002.61002.61002.61001,539,562
11 Feb 20242.63002.68002.60002.66002.66002,594,605
08 Feb 20242.70002.71002.67002.67002.67002,200,869
07 Feb 20242.70002.71002.67002.67002.67002,200,869
06 Feb 20242.73002.73002.68002.69002.69001,522,985
05 Feb 20242.76002.77002.71002.73002.73001,331,464
04 Feb 20242.72002.79002.69002.75002.75004,269,053
01 Feb 20242.65002.72002.60002.72002.72002,233,588
31 Jan 20242.67002.72002.64002.67002.67002,375,898
30 Jan 20242.78002.79002.64002.68002.68004,376,030
29 Jan 20242.73002.80002.69002.78002.78005,963,672
28 Jan 20242.83002.86002.70002.72002.72005,896,450
25 Jan 20242.89002.90002.82002.83002.83002,882,358
24 Jan 20242.90002.92002.77002.87002.87008,808,754
23 Jan 20242.79003.01002.79002.87002.870035,939,901
22 Jan 20242.51002.51002.51002.51002.5100-
21 Jan 20242.50002.52002.49002.51002.51001,005,750
18 Jan 20242.53002.53002.46002.50002.50002,222,695
17 Jan 20242.51002.56002.50002.54002.54001,806,831
16 Jan 20242.55002.57002.50002.52002.52002,044,128
15 Jan 20242.56002.57002.52002.56002.56002,297,011
14 Jan 20242.62002.66002.53002.54002.54006,236,536
11 Jan 20242.54002.73002.54002.62002.620014,689,294
10 Jan 20242.56002.59002.52002.54002.54001,808,504
09 Jan 20242.53002.61002.53002.56002.56001,931,901
08 Jan 20242.63002.63002.52002.55002.55006,625,968
07 Jan 20242.43002.60002.41002.58002.58007,654,549
04 Jan 20242.39002.43002.36002.42002.42001,609,432
03 Jan 20242.43002.50002.38002.39002.39004,247,011
02 Jan 20242.36002.46002.31002.43002.43006,381,024
01 Jan 20242.28002.42002.28002.36002.36006,396,772
31 Dec 20232.21002.31002.20002.28002.28004,498,370
28 Dec 20232.18002.24002.16002.21002.21002,853,118
27 Dec 20232.18002.18002.14002.18002.18001,262,891
26 Dec 20232.13002.18002.13002.17002.17001,962,490
25 Dec 20232.15002.16002.13002.14002.14001,235,647
24 Dec 20232.16002.17002.13002.14002.14001,549,358
21 Dec 20232.10002.16002.09002.15002.15003,171,453
20 Dec 20232.16002.17002.09002.10002.10003,205,485
19 Dec 20232.16002.17002.13002.15002.15002,381,602
18 Dec 20232.18002.19002.14002.16002.16003,336,681
17 Dec 20232.22002.23002.16002.17002.17003,355,450
14 Dec 20232.20002.23002.20002.23002.2300806,513
13 Dec 20232.25002.25002.19002.20002.20001,028,290
12 Dec 20232.21002.25002.20002.25002.25001,440,633
11 Dec 20232.25002.27002.19002.21002.21002,379,907
10 Dec 20232.27002.28002.24002.25002.25001,099,562
07 Dec 20232.25002.30002.24002.27002.27003,515,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...