Australia markets close in 2 hours 54 minutes

Saudi Arabian Oil Company (2222.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
28.35+0.10 (+0.35%)
At close: 03:19PM AST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202428.2528.7528.2528.3528.3519,264,538
16 July 202428.1528.2528.1028.2528.2519,813,530
15 July 202428.1528.2028.0528.1028.1013,355,106
14 July 202428.1528.2528.1028.1028.1011,825,264
11 July 202428.1028.2028.0528.1528.1514,399,366
10 July 202428.1528.1528.0028.1028.1018,194,817
09 July 202428.2028.2528.0528.1528.1511,185,511
08 July 202428.1528.2528.1028.2528.2511,709,463
07 July 202428.2528.3028.1028.1528.157,220,793
04 July 202427.9528.2027.9028.2028.2013,351,001
03 July 202428.1528.1527.8527.8527.8512,319,500
02 July 202428.1528.3028.0028.0528.0520,459,402
01 July 202428.0028.3027.9528.0028.0027,611,872
30 June 202427.7027.7027.7027.7027.70-
27 June 202427.7027.9027.7027.7027.7016,542,271
26 June 202427.7027.8027.6027.7027.7013,093,431
25 June 202427.9528.0027.6527.6527.6518,849,482
24 June 202428.0528.1027.8528.0028.0018,950,131
23 June 202428.1028.2028.0028.1028.1011,073,861
13 June 202428.2528.2527.7027.7027.7042,390,044
12 June 202428.3028.3528.2028.3028.30116,323,177
11 June 202428.4028.5028.2028.2028.20112,909,661
10 June 202428.7528.8028.3028.3528.3577,118,526
09 June 202427.9529.0527.9028.6028.60656,283,074
06 June 202428.3028.6528.2528.3028.3012,813,303
05 June 202428.4028.4028.1028.2028.2017,379,225
04 June 202428.9028.9528.2028.2028.2013,966,119
03 June 202428.6029.0028.5028.9028.9015,880,634
02 June 202429.0529.0529.0529.0529.05-
30 May 202429.0529.0529.0529.0529.05-
29 May 202429.3029.4029.0529.0529.056,575,159
28 May 202429.5529.6029.2529.2529.256,318,494
27 May 202429.5029.7029.4529.5029.506,216,785
26 May 202429.9529.9529.2529.4529.4510,048,718
23 May 202430.0030.0529.9529.9529.9510,312,525
22 May 202429.9530.0529.9030.0530.0513,327,969
21 May 202429.9029.9529.8529.9529.957,672,447
20 May 202429.8530.0029.7529.9029.9011,365,375
19 May 202429.7529.7529.7529.7529.75-
16 May 202429.4029.8029.3029.7529.7512,022,949
15 May 202429.5529.5529.2029.3029.308,871,583
15 May 20240.167 Dividend
14 May 202430.0030.0529.8029.8029.6314,990,072
13 May 202430.0030.0529.9529.9529.7810,656,503
12 May 202430.0030.0029.9029.9529.783,742,149
09 May 202429.9530.0029.8529.8529.689,827,019
08 May 202430.0030.0529.9029.9529.7812,565,895
07 May 202430.0030.2529.8529.9529.7822,174,344
06 May 202430.0030.0029.9029.9529.786,314,792
05 May 202430.0030.0529.9030.0029.834,981,602
02 May 202430.0530.1029.9029.9529.789,544,445
01 May 202430.1030.1029.9530.0529.889,443,813
30 Apr 202430.1030.1530.0030.1029.939,002,900
29 Apr 202430.1530.2530.0530.1029.9314,024,922
28 Apr 202430.1030.1030.1030.1029.93-
25 Apr 202430.0530.2030.0030.1029.939,004,561
24 Apr 202430.1030.2030.0030.1029.939,461,809
23 Apr 202430.2030.3030.0030.1029.936,951,340
22 Apr 202430.1030.3030.0030.1529.9812,033,500
21 Apr 202430.0030.2029.9030.0529.888,988,623
18 Apr 202430.0030.0529.8529.9029.737,985,988
17 Apr 202430.0530.1529.9029.9529.7816,440,263
16 Apr 202430.4030.4529.8029.9029.7324,539,116
15 Apr 202430.6530.8030.3030.3030.1316,717,457
14 Apr 2024------
04 Apr 202430.6030.6530.2030.3030.1320,947,930
03 Apr 202430.7030.7030.3030.4530.2822,460,020
02 Apr 202430.7530.8030.5030.6030.4315,956,370
01 Apr 202430.8531.0530.7030.7530.588,746,188
31 Mar 202430.8030.9530.7530.8530.685,753,150
28 Mar 202430.9530.9530.7530.7530.5814,858,014
27 Mar 202430.9031.0030.8030.8030.639,873,178
26 Mar 202430.9031.0530.8030.8530.6811,663,894
25 Mar 202431.2031.2030.8530.8530.6810,517,017
24 Mar 202431.2531.3031.0531.2031.037,391,076
21 Mar 202431.2531.3031.1531.2031.038,714,425
20 Mar 202431.4031.4531.2031.2031.039,692,133
19 Mar 202431.1031.4031.0531.4031.229,657,336
18 Mar 202431.2031.2031.0031.1030.937,729,020
17 Mar 202431.3031.3531.1031.1530.984,824,836
14 Mar 202431.7031.7531.2031.2531.0721,219,052
14 Mar 20240.167 Dividend
13 Mar 202432.0532.2531.8032.0531.7011,826,137
12 Mar 202432.0032.1031.9032.0531.705,521,581
11 Mar 202432.2032.2031.7531.9031.569,842,342
10 Mar 202432.1032.6532.0532.2031.8516,067,368
07 Mar 202431.7031.8031.3531.7531.418,148,176
06 Mar 202431.6031.7531.4031.7031.3610,397,647
05 Mar 202431.2031.2031.2031.2030.86-
04 Mar 202431.5531.6031.1031.2030.8612,502,459
03 Mar 202431.7031.8031.5031.5531.215,610,229
29 Feb 202431.9031.9031.7031.7031.366,418,785
28 Feb 202431.9031.9531.7031.9031.564,593,928
27 Feb 202431.8031.9531.6531.9531.615,686,447
26 Feb 202431.8532.0031.7031.8031.467,498,271
25 Feb 202432.0032.1031.8531.9531.613,965,313
21 Feb 202431.6032.1531.5532.0031.6519,596,113
20 Feb 202431.9532.0031.5531.6531.3110,781,599
19 Feb 202431.9032.0031.8031.9531.6112,043,315
18 Feb 202431.9032.1031.8531.9531.618,742,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...