Saudi Basic Industries Corporation (2010.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 10:02AM AST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 74.50 | 74.50 | 74.20 | 74.50 | 74.50 | 31,128 |
| 24 June 2024 | - | - | - | - | - | - |
| 23 June 2024 | 74.00 | 75.00 | 74.00 | 74.80 | 74.80 | 1,111,920 |
| 13 June 2024 | 74.30 | 74.70 | 73.50 | 73.50 | 73.50 | 3,369,652 |
| 12 June 2024 | 75.40 | 75.70 | 74.00 | 74.00 | 74.00 | 1,983,702 |
| 11 June 2024 | 76.30 | 76.30 | 75.30 | 75.30 | 75.30 | 1,948,501 |
| 10 June 2024 | 76.00 | 76.50 | 75.40 | 76.20 | 76.20 | 1,596,530 |
| 09 June 2024 | 74.80 | 75.80 | 74.30 | 75.50 | 75.50 | 2,128,449 |
| 06 June 2024 | 75.30 | 75.80 | 74.50 | 74.50 | 74.50 | 2,173,903 |
| 05 June 2024 | 76.40 | 76.40 | 75.00 | 75.10 | 75.10 | 1,844,420 |
| 04 June 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 1,809,545 |
| 03 June 2024 | 76.10 | 78.20 | 75.60 | 77.70 | 77.70 | 1,844,272 |
| 02 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 30 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 May 2024 | 75.40 | 75.90 | 74.90 | 75.50 | 75.50 | 2,229,049 |
| 28 May 2024 | 76.20 | 76.30 | 75.10 | 75.10 | 75.10 | 1,630,105 |
| 27 May 2024 | 76.90 | 76.90 | 75.90 | 76.30 | 76.30 | 1,910,055 |
| 26 May 2024 | 77.40 | 77.40 | 76.10 | 76.20 | 76.20 | 1,374,218 |
| 23 May 2024 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | 2,420,184 |
| 22 May 2024 | 79.00 | 79.10 | 77.70 | 78.00 | 78.00 | 1,076,049 |
| 21 May 2024 | 78.10 | 78.90 | 77.80 | 78.50 | 78.50 | 1,266,076 |
| 20 May 2024 | 79.80 | 79.80 | 77.80 | 78.10 | 78.10 | 1,763,084 |
| 19 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 16 May 2024 | 79.80 | 80.90 | 79.70 | 80.90 | 80.90 | 1,216,012 |
| 15 May 2024 | 79.90 | 80.50 | 79.60 | 79.60 | 79.60 | 714,886 |
| 14 May 2024 | 80.90 | 81.40 | 79.80 | 79.80 | 79.80 | 1,168,399 |
| 13 May 2024 | 80.40 | 81.10 | 80.00 | 80.80 | 80.80 | 903,138 |
| 12 May 2024 | 80.10 | 80.40 | 79.70 | 80.00 | 80.00 | 386,285 |
| 09 May 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 908,983 |
| 08 May 2024 | 80.80 | 81.40 | 80.00 | 81.40 | 81.40 | 996,839 |
| 07 May 2024 | 81.60 | 81.60 | 80.20 | 80.70 | 80.70 | 769,109 |
| 06 May 2024 | 81.90 | 82.50 | 81.00 | 81.60 | 81.60 | 670,622 |
| 05 May 2024 | 82.50 | 83.30 | 81.70 | 81.90 | 81.90 | 484,757 |
| 02 May 2024 | 83.00 | 83.60 | 81.80 | 82.50 | 82.50 | 1,773,836 |
| 01 May 2024 | 84.00 | 85.80 | 83.70 | 83.80 | 83.80 | 1,587,218 |
| 30 Apr 2024 | 85.80 | 85.80 | 84.00 | 84.50 | 84.50 | 3,430,022 |
| 29 Apr 2024 | 82.80 | 87.00 | 82.30 | 85.50 | 85.50 | 4,394,504 |
| 28 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 25 Apr 2024 | 79.70 | 79.70 | 78.80 | 78.80 | 78.80 | 622,423 |
| 24 Apr 2024 | 79.90 | 80.10 | 78.70 | 78.90 | 78.90 | 1,306,771 |
| 23 Apr 2024 | 79.20 | 80.40 | 79.20 | 79.80 | 79.80 | 1,248,682 |
| 22 Apr 2024 | 80.00 | 80.50 | 78.90 | 78.90 | 78.90 | 1,825,203 |
| 21 Apr 2024 | 81.10 | 81.60 | 79.60 | 79.70 | 79.70 | 1,254,917 |
| 18 Apr 2024 | 81.90 | 81.90 | 80.70 | 80.90 | 80.90 | 1,541,254 |
| 17 Apr 2024 | 82.10 | 82.50 | 80.80 | 81.90 | 81.90 | 2,370,538 |
| 16 Apr 2024 | 85.70 | 85.70 | 82.10 | 82.10 | 82.10 | 2,701,105 |
| 15 Apr 2024 | 85.70 | 87.40 | 85.40 | 85.70 | 85.70 | 2,371,668 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 86.20 | 89.00 | 86.10 | 88.40 | 88.40 | 6,139,091 |
| 03 Apr 2024 | 83.20 | 86.40 | 82.60 | 86.10 | 86.10 | 6,865,606 |
| 02 Apr 2024 | 78.70 | 83.40 | 78.70 | 83.00 | 83.00 | 6,411,214 |
| 01 Apr 2024 | 78.30 | 80.50 | 78.30 | 78.70 | 78.70 | 2,275,701 |
| 31 Mar 2024 | 78.10 | 79.00 | 78.10 | 78.30 | 78.30 | 1,409,065 |
| 28 Mar 2024 | 77.10 | 78.60 | 76.90 | 78.10 | 78.10 | 2,029,926 |
| 27 Mar 2024 | 77.30 | 77.30 | 76.80 | 77.00 | 77.00 | 893,829 |
| 26 Mar 2024 | 77.30 | 77.40 | 76.80 | 77.00 | 77.00 | 1,103,384 |
| 25 Mar 2024 | 77.90 | 78.00 | 77.10 | 77.10 | 77.10 | 1,041,642 |
| 24 Mar 2024 | 78.60 | 78.60 | 77.50 | 77.90 | 77.90 | 588,752 |
| 21 Mar 2024 | 78.80 | 78.90 | 77.60 | 77.60 | 77.60 | 1,173,293 |
| 20 Mar 2024 | 77.00 | 78.80 | 76.90 | 78.80 | 78.80 | 1,799,037 |
| 19 Mar 2024 | 76.90 | 77.30 | 76.80 | 76.80 | 76.80 | 1,157,875 |
| 18 Mar 2024 | 77.60 | 77.70 | 76.90 | 76.90 | 76.90 | 1,860,609 |
| 17 Mar 2024 | 77.50 | 77.70 | 77.40 | 77.40 | 77.40 | 648,163 |
| 14 Mar 2024 | 78.00 | 78.20 | 77.40 | 77.40 | 77.40 | 3,128,839 |
| 13 Mar 2024 | 78.70 | 78.80 | 77.90 | 77.90 | 77.90 | 1,841,396 |
| 12 Mar 2024 | 78.60 | 78.90 | 78.20 | 78.60 | 78.60 | 1,206,184 |
| 11 Mar 2024 | 78.20 | 78.70 | 77.90 | 78.70 | 78.70 | 1,360,266 |
| 10 Mar 2024 | 78.20 | 78.60 | 78.10 | 78.40 | 78.40 | 679,013 |
| 07 Mar 2024 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | 1,063,182 |
| 06 Mar 2024 | 78.00 | 79.20 | 78.00 | 78.90 | 78.90 | 1,071,055 |
| 05 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 04 Mar 2024 | 78.30 | 78.70 | 77.70 | 77.70 | 77.70 | 1,124,937 |
| 03 Mar 2024 | 78.60 | 78.80 | 78.20 | 78.20 | 78.20 | 610,056 |
| 29 Feb 2024 | 79.00 | 79.00 | 78.30 | 78.80 | 78.80 | 2,189,401 |
| 28 Feb 2024 | 78.50 | 79.20 | 77.80 | 79.00 | 79.00 | 2,368,625 |
| 27 Feb 2024 | 78.80 | 79.90 | 78.70 | 79.90 | 79.90 | 952,937 |
| 26 Feb 2024 | 79.80 | 80.80 | 78.80 | 78.80 | 78.80 | 1,977,139 |
| 25 Feb 2024 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | 753,168 |
| 21 Feb 2024 | 79.30 | 79.40 | 79.00 | 79.10 | 79.10 | 919,137 |
| 20 Feb 2024 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 870,514 |
| 19 Feb 2024 | 78.80 | 79.30 | 78.30 | 79.20 | 79.20 | 1,468,305 |
| 18 Feb 2024 | 79.00 | 79.20 | 78.60 | 79.00 | 79.00 | 722,894 |
| 15 Feb 2024 | 78.60 | 79.00 | 78.30 | 79.00 | 79.00 | 873,858 |
| 14 Feb 2024 | 78.50 | 78.70 | 78.00 | 78.60 | 78.60 | 857,891 |
| 13 Feb 2024 | 78.70 | 78.90 | 78.00 | 78.40 | 78.40 | 2,285,831 |
| 13 Feb 2024 | 1.6 Dividend | |||||
| 12 Feb 2024 | 79.90 | 80.80 | 79.60 | 80.00 | 78.40 | 2,526,790 |
| 11 Feb 2024 | 79.70 | 79.90 | 79.40 | 79.50 | 77.91 | 1,194,118 |
| 08 Feb 2024 | 78.50 | 79.60 | 78.50 | 79.40 | 77.81 | 1,284,893 |
| 07 Feb 2024 | 78.50 | 79.60 | 78.50 | 79.40 | 77.81 | 1,284,893 |
| 06 Feb 2024 | 78.50 | 79.20 | 78.10 | 79.20 | 77.62 | 1,315,719 |
| 05 Feb 2024 | 78.70 | 78.90 | 78.40 | 78.40 | 76.83 | 671,384 |
| 04 Feb 2024 | 78.40 | 78.60 | 78.00 | 78.60 | 77.03 | 432,500 |
| 01 Feb 2024 | 78.00 | 78.40 | 77.40 | 78.40 | 76.83 | 1,108,026 |
| 31 Jan 2024 | 78.10 | 78.50 | 77.60 | 77.90 | 76.34 | 1,087,887 |
| 30 Jan 2024 | 79.70 | 79.90 | 78.00 | 78.10 | 76.54 | 1,475,815 |
| 29 Jan 2024 | 79.20 | 80.00 | 79.20 | 79.70 | 78.11 | 1,127,512 |
| 28 Jan 2024 | 79.00 | 79.50 | 78.70 | 79.20 | 77.62 | 665,208 |
| 25 Jan 2024 | 79.30 | 79.40 | 78.40 | 78.80 | 77.22 | 1,094,220 |
| 24 Jan 2024 | 78.80 | 79.40 | 78.50 | 79.30 | 77.71 | 741,208 |
| *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.