Saudi Arabian Oil Company (2222.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Show:
Historical prices
Frequency:
Daily
Currency in SAR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jan 2022 | - | - | - | - | - | - |
| 20 Jan 2022 | 36.70 | 36.85 | 36.55 | 36.85 | 36.85 | 2,350,212 |
| 19 Jan 2022 | 36.75 | 36.85 | 36.65 | 36.70 | 36.70 | 1,962,128 |
| 18 Jan 2022 | 36.90 | 37.00 | 36.75 | 36.80 | 36.80 | 2,848,666 |
| 17 Jan 2022 | 36.80 | 37.00 | 36.60 | 36.90 | 36.90 | 4,581,122 |
| 16 Jan 2022 | 36.70 | 37.10 | 36.70 | 36.75 | 36.75 | 3,752,192 |
| 13 Jan 2022 | 36.35 | 36.75 | 36.35 | 36.70 | 36.70 | 7,302,569 |
| 12 Jan 2022 | 36.00 | 36.35 | 35.90 | 36.35 | 36.35 | 8,258,007 |
| 11 Jan 2022 | 35.60 | 36.00 | 35.55 | 36.00 | 36.00 | 4,844,631 |
| 10 Jan 2022 | 35.70 | 35.75 | 35.60 | 35.65 | 35.65 | 2,491,323 |
| 09 Jan 2022 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | 3,431,155 |
| 06 Jan 2022 | 35.60 | 35.65 | 35.45 | 35.45 | 35.45 | 3,173,431 |
| 05 Jan 2022 | 35.55 | 35.80 | 35.55 | 35.75 | 35.75 | 2,462,661 |
| 04 Jan 2022 | 35.60 | 35.70 | 35.55 | 35.60 | 35.60 | 2,002,599 |
| 03 Jan 2022 | 35.50 | 35.80 | 35.50 | 35.65 | 35.65 | 2,818,113 |
| 02 Jan 2022 | 35.75 | 35.75 | 35.55 | 35.55 | 35.55 | 2,185,555 |
| 30 Dec 2021 | 35.20 | 35.80 | 35.15 | 35.80 | 35.80 | 6,676,712 |
| 29 Dec 2021 | 35.50 | 35.55 | 35.15 | 35.20 | 35.20 | 2,610,215 |
| 28 Dec 2021 | 35.50 | 35.60 | 35.45 | 35.60 | 35.60 | 2,743,824 |
| 27 Dec 2021 | 35.50 | 35.50 | 35.35 | 35.40 | 35.40 | 2,097,259 |
| 26 Dec 2021 | 35.60 | 35.70 | 35.50 | 35.50 | 35.50 | 1,316,359 |
| 23 Dec 2021 | 35.35 | 35.70 | 35.35 | 35.70 | 35.70 | 2,757,964 |
| 22 Dec 2021 | 35.40 | 35.65 | 35.35 | 35.40 | 35.40 | 3,003,788 |
| 21 Dec 2021 | 35.20 | 35.45 | 35.10 | 35.45 | 35.45 | 4,339,024 |
| 20 Dec 2021 | 35.05 | 35.25 | 34.90 | 35.25 | 35.25 | 4,227,373 |
| 19 Dec 2021 | 35.15 | 35.20 | 35.00 | 35.05 | 35.05 | 2,431,103 |
| 16 Dec 2021 | 35.05 | 35.30 | 35.05 | 35.25 | 35.25 | 8,048,020 |
| 15 Dec 2021 | 34.95 | 35.15 | 34.85 | 35.15 | 35.15 | 3,902,875 |
| 14 Dec 2021 | 34.85 | 35.00 | 34.75 | 35.00 | 35.00 | 2,973,537 |
| 13 Dec 2021 | 34.80 | 35.00 | 34.75 | 34.85 | 34.85 | 4,790,257 |
| 12 Dec 2021 | 34.80 | 34.85 | 34.55 | 34.80 | 34.80 | 4,031,950 |
| 09 Dec 2021 | 35.10 | 35.15 | 34.65 | 34.75 | 34.75 | 10,258,203 |
| 08 Dec 2021 | 35.05 | 35.25 | 35.00 | 35.05 | 35.05 | 4,946,297 |
| 07 Dec 2021 | 35.30 | 35.30 | 35.05 | 35.05 | 35.05 | 3,538,450 |
| 06 Dec 2021 | 35.25 | 35.35 | 35.00 | 35.00 | 35.00 | 4,603,657 |
| 05 Dec 2021 | 35.00 | 35.30 | 35.00 | 35.20 | 35.20 | 3,435,117 |
| 02 Dec 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 Dec 2021 | 34.75 | 35.00 | 34.70 | 35.00 | 35.00 | 4,376,369 |
| 30 Nov 2021 | 34.90 | 34.95 | 34.65 | 34.65 | 34.65 | 10,988,735 |
| 29 Nov 2021 | 34.95 | 35.15 | 34.90 | 34.90 | 34.90 | 5,805,475 |
| 28 Nov 2021 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 25 Nov 2021 | 36.05 | 36.30 | 35.60 | 35.60 | 35.60 | 3,842,285 |
| 24 Nov 2021 | 36.25 | 36.25 | 36.00 | 36.00 | 36.00 | 2,698,345 |
| 23 Nov 2021 | 35.35 | 36.30 | 35.15 | 35.80 | 35.80 | 5,903,401 |
| 22 Nov 2021 | 36.00 | 36.15 | 35.20 | 35.45 | 35.45 | 5,761,196 |
| 21 Nov 2021 | 36.60 | 36.60 | 36.00 | 36.10 | 36.10 | 4,671,171 |
| 18 Nov 2021 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 17 Nov 2021 | 37.00 | 37.10 | 36.95 | 37.05 | 37.05 | 2,430,206 |
| 16 Nov 2021 | 37.20 | 37.30 | 37.00 | 37.15 | 37.15 | 3,672,811 |
| 15 Nov 2021 | 37.35 | 37.45 | 37.25 | 37.25 | 37.25 | 2,559,828 |
| 14 Nov 2021 | 37.50 | 37.55 | 37.40 | 37.45 | 37.45 | 1,634,954 |
| 11 Nov 2021 | 37.35 | 37.55 | 37.30 | 37.55 | 37.55 | 2,339,296 |
| 10 Nov 2021 | 37.30 | 37.55 | 37.15 | 37.40 | 37.40 | 2,763,382 |
| 09 Nov 2021 | 37.50 | 37.50 | 37.25 | 37.30 | 37.30 | 3,484,257 |
| 08 Nov 2021 | 37.55 | 37.65 | 37.45 | 37.50 | 37.50 | 5,180,367 |
| 07 Nov 2021 | 37.60 | 37.65 | 37.50 | 37.60 | 37.60 | 2,587,648 |
| 07 Nov 2021 | 0.3518 Dividend | |||||
| 04 Nov 2021 | 37.55 | 37.85 | 37.50 | 37.85 | 37.50 | 3,365,278 |
| 03 Nov 2021 | 37.85 | 37.85 | 37.55 | 37.60 | 37.25 | 3,183,713 |
| 02 Nov 2021 | 37.75 | 37.90 | 37.65 | 37.90 | 37.55 | 5,090,730 |
| 01 Nov 2021 | 37.90 | 38.00 | 37.75 | 37.75 | 37.40 | 5,192,802 |
| 31 Oct 2021 | 37.90 | 38.30 | 37.80 | 37.90 | 37.55 | 9,086,631 |
| 28 Oct 2021 | 37.60 | 37.80 | 37.45 | 37.75 | 37.40 | 8,339,610 |
| 27 Oct 2021 | 37.35 | 38.00 | 37.35 | 37.70 | 37.35 | 12,163,639 |
| 26 Oct 2021 | 37.40 | 37.50 | 37.30 | 37.40 | 37.05 | 7,872,722 |
| 25 Oct 2021 | 37.30 | 37.50 | 37.30 | 37.45 | 37.10 | 7,377,306 |
| 24 Oct 2021 | 37.45 | 37.55 | 37.40 | 37.40 | 37.05 | 5,251,191 |
| 21 Oct 2021 | 37.30 | 37.60 | 37.25 | 37.45 | 37.10 | 6,543,859 |
| 20 Oct 2021 | 37.35 | 37.45 | 37.10 | 37.25 | 36.90 | 5,243,503 |
| 19 Oct 2021 | 37.40 | 37.60 | 37.30 | 37.45 | 37.10 | 5,089,819 |
| 18 Oct 2021 | 37.40 | 37.40 | 37.25 | 37.40 | 37.05 | 4,153,603 |
| 17 Oct 2021 | 37.25 | 37.55 | 37.20 | 37.40 | 37.05 | 7,817,324 |
| 14 Oct 2021 | 37.00 | 37.35 | 36.95 | 37.30 | 36.95 | 6,727,271 |
| 13 Oct 2021 | 37.15 | 37.20 | 36.95 | 37.00 | 36.66 | 4,640,138 |
| 12 Oct 2021 | 37.00 | 37.45 | 36.85 | 37.20 | 36.85 | 10,130,041 |
| 11 Oct 2021 | 36.95 | 36.95 | 36.95 | 36.95 | 36.61 | - |
| 10 Oct 2021 | 37.25 | 37.35 | 36.65 | 36.95 | 36.61 | 6,284,043 |
| 07 Oct 2021 | 37.35 | 37.70 | 37.00 | 37.15 | 36.80 | 7,211,752 |
| 06 Oct 2021 | 37.05 | 38.00 | 37.05 | 37.30 | 36.95 | 30,151,157 |
| 05 Oct 2021 | 36.50 | 37.20 | 36.45 | 37.05 | 36.71 | 20,210,319 |
| 04 Oct 2021 | 36.00 | 36.70 | 35.90 | 36.40 | 36.06 | 13,150,131 |
| 03 Oct 2021 | 35.90 | 36.05 | 35.85 | 36.05 | 35.71 | 4,511,686 |
| 30 Sept 2021 | 35.95 | 36.10 | 35.70 | 36.00 | 35.67 | 8,634,927 |
| 29 Sept 2021 | 36.10 | 36.45 | 35.80 | 36.00 | 35.67 | 13,634,713 |
| 28 Sept 2021 | 35.15 | 36.55 | 35.05 | 36.35 | 36.01 | 31,507,351 |
| 27 Sept 2021 | 35.10 | 35.20 | 35.05 | 35.10 | 34.77 | 6,200,927 |
| 26 Sept 2021 | 35.00 | 35.15 | 34.95 | 35.10 | 34.77 | 7,963,074 |
| 22 Sept 2021 | 34.90 | 35.00 | 34.90 | 34.95 | 34.63 | 2,434,148 |
| 21 Sept 2021 | 34.90 | 35.00 | 34.90 | 34.90 | 34.58 | 4,525,848 |
| 20 Sept 2021 | 34.95 | 35.00 | 34.90 | 35.00 | 34.67 | 4,430,731 |
| 19 Sept 2021 | 35.10 | 35.15 | 34.90 | 35.00 | 34.67 | 7,361,638 |
| 16 Sept 2021 | 35.15 | 35.25 | 35.05 | 35.15 | 34.82 | 10,686,164 |
| 15 Sept 2021 | 35.00 | 35.15 | 35.00 | 35.15 | 34.82 | 7,665,419 |
| 14 Sept 2021 | 34.95 | 35.05 | 34.95 | 34.95 | 34.63 | 4,126,698 |
| 13 Sept 2021 | 34.95 | 35.05 | 34.90 | 35.05 | 34.72 | 3,791,788 |
| 12 Sept 2021 | 35.00 | 35.05 | 34.95 | 34.95 | 34.63 | 2,267,528 |
| 09 Sept 2021 | 35.00 | 35.05 | 34.95 | 34.95 | 34.63 | 3,972,417 |
| 08 Sept 2021 | 35.05 | 35.10 | 35.00 | 35.10 | 34.77 | 4,093,660 |
| 07 Sept 2021 | 35.00 | 35.10 | 35.00 | 35.10 | 34.77 | 1,667,657 |
| 06 Sept 2021 | 35.05 | 35.10 | 35.00 | 35.10 | 34.77 | 2,945,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
