Australia markets open in 3 hours 16 minutes

Saudi Arabian Oil Company (2222.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
37.95-0.35 (-0.91%)
At close: 03:18PM AST
Show:
Historical prices
Frequency:
Daily
Currency in SAR
DateOpenHighLowClose*Adj. close**Volume
06 July 202237.9538.0537.7037.9537.955,570,541
05 July 202238.1538.4038.0038.3038.302,396,120
04 July 202238.5038.5037.9038.1538.153,600,958
03 July 202238.8538.9538.3538.6538.651,602,855
30 June 202239.2039.2038.7538.8038.807,681,531
29 June 202238.8039.6038.5039.2039.205,682,287
28 June 202237.6538.8537.6538.8538.855,585,162
27 June 202237.8037.8037.5037.6037.603,064,123
26 June 202237.5537.8537.5537.6537.652,969,194
23 June 202237.2537.6037.1037.2037.204,614,276
22 June 202237.6037.6037.0037.2037.204,328,876
21 June 202237.1037.8037.0537.5037.505,535,262
20 June 202236.9037.4036.5536.9036.907,867,698
19 June 202238.0538.1036.9536.9536.958,418,316
16 June 202238.4538.9538.4538.5038.508,447,754
15 June 202239.0039.2038.4038.4538.455,760,259
14 June 202239.4039.6038.6039.0539.055,922,074
13 June 202239.0039.6038.3039.4039.409,707,147
12 June 202240.1040.1039.1539.2039.207,310,629
09 June 202240.6540.8040.1540.4040.405,251,751
08 June 202240.5540.8540.4040.6040.602,576,708
07 June 202241.0041.0540.5040.5040.503,399,501
06 June 202240.7041.0540.7041.0041.004,943,459
05 June 202240.3040.7540.3040.6540.654,205,182
02 June 202241.0041.0040.2040.2040.206,187,070
01 June 202241.8541.8541.0541.0541.055,388,000
31 May 202241.8042.0041.2541.9041.9032,685,935
30 May 202241.3541.7541.2041.4541.4510,654,289
29 May 202241.1041.5041.1041.3541.357,459,956
26 May 202241.1041.4540.4540.7040.707,289,917
25 May 202240.2041.2540.2041.0041.007,913,971
24 May 202239.4540.2039.1040.1540.1511,407,875
24 May 20220.3198 Dividend
23 May 202239.3539.5038.9539.5039.186,550,143
22 May 202240.0040.1038.8039.2038.888,020,847
19 May 202240.0540.2539.5039.7539.4312,118,667
18 May 202241.2041.2041.2041.2040.87-
17 May 202242.5042.5040.5541.2040.8717,043,615
16 May 202242.3043.3542.2042.5042.1616,668,242
15 May 202242.0042.9040.7542.3542.0116,405,166
15 May 202211:10 Stock split
12 May 202241.3641.3639.9140.6440.3115,445,749
11 May 202241.6441.9541.3641.3641.038,108,382
10 May 202241.7742.0041.1441.7741.4310,515,429
09 May 202241.6842.0541.5541.7741.4314,025,972
08 May 202240.7341.9140.6441.6841.3415,334,988
28 Apr 202240.6840.8240.4140.8240.4914,473,760
27 Apr 202239.4140.6439.3240.3239.9914,263,929
26 Apr 202239.0939.4539.0039.4139.097,857,513
25 Apr 202239.0539.0938.8639.0038.684,991,565
24 Apr 202239.0039.0938.8639.0938.773,245,295
21 Apr 202239.4539.5939.0039.0938.778,155,214
20 Apr 202239.0539.4538.7739.4539.1416,309,944
19 Apr 202238.9539.0538.6438.6438.325,746,035
18 Apr 202238.8239.0038.7738.9138.592,217,816
17 Apr 202239.0039.0038.8238.8638.552,843,446
14 Apr 202238.7739.0938.5539.0938.775,049,381
13 Apr 202239.0939.1838.6838.7738.465,807,943
12 Apr 202238.8239.6838.7739.0938.7711,366,973
11 Apr 202238.8639.0938.7338.8238.504,617,176
10 Apr 202239.0039.0938.8638.9138.593,242,269
07 Apr 202239.0539.0538.7738.9538.644,228,156
06 Apr 202239.0939.1838.9139.0938.776,615,244
05 Apr 202239.1839.2338.9139.0938.775,123,504
04 Apr 202239.0039.0039.0039.0038.68-
03 Apr 202238.9539.1838.6439.0038.686,702,833
31 Mar 202237.9139.1837.5539.1838.8612,955,660
30 Mar 202238.0938.1837.5037.9137.604,635,904
29 Mar 202238.1438.1837.9538.0937.784,791,888
28 Mar 202238.0038.3237.7738.2337.927,344,588
27 Mar 202238.5038.6437.7738.0537.7411,479,509
24 Mar 202238.8639.1838.6438.7338.417,183,143
23 Mar 202238.9538.9538.1438.7338.4110,568,420
22 Mar 202239.2739.2738.6839.1838.8610,176,452
21 Mar 202239.7339.7338.8239.0538.7317,849,982
20 Mar 202238.6439.9138.5939.3239.0025,210,086
17 Mar 202237.1438.0536.5538.0537.7424,996,052
16 Mar 202235.4537.2735.3237.2736.9721,390,526
15 Mar 202235.2735.6435.0035.2334.9413,398,294
14 Mar 202236.1836.7735.7335.7335.4426,505,429
13 Mar 202237.3637.8636.2736.3236.0222,415,422
10 Mar 202238.7338.9537.0037.3637.0641,315,437
09 Mar 202240.8240.8639.3639.3639.0415,340,164
08 Mar 202240.9141.0939.3640.5540.2226,687,710
07 Mar 202241.3641.8240.6440.7340.4032,810,639
06 Mar 202240.9141.0540.3640.5540.2226,881,198
03 Mar 202239.5540.9139.5040.2739.9534,770,244
02 Mar 202237.8239.2337.8239.1438.8243,511,365
01 Mar 202237.7337.9537.5537.6837.3813,689,079
28 Feb 202237.2737.7737.0537.7737.4727,071,415
27 Feb 202237.5938.1436.6837.2336.9327,160,584
24 Feb 202236.6838.4136.1437.5937.2950,008,241
23 Feb 202235.6836.9135.4536.8636.5731,697,998
21 Feb 202234.2736.5534.2735.6835.3943,681,041
20 Feb 202234.2334.4534.1834.2734.005,754,718
17 Feb 202234.3234.4534.0934.3234.0410,568,681
16 Feb 202233.9134.3233.8234.3234.049,148,051
15 Feb 202233.8234.0933.8233.9133.636,327,832
14 Feb 202233.6833.9133.5533.9133.634,574,067
13 Feb 202233.9534.0933.5533.6833.416,718,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...