2222.SR - Saudi Arabian Oil Company

Saudi - Saudi Delayed price. Currency in SAR
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202331.8031.9531.8031.8531.853,110,473
29 May 202331.9532.0031.7031.7531.751,880
28 May 202331.9532.0531.9531.9531.95759
25 May 202332.0032.0031.9031.9031.90473
24 May 202332.0532.1531.9032.0032.003,791
23 May 202332.2532.3532.0032.1032.10500
22 May 202332.3532.4032.2032.2532.25555
21 May 202332.4032.4532.2532.4032.40885
18 May 202332.2532.4032.1532.4032.40601
17 May 202332.2032.3031.9032.1032.104,619
17 May 20230.3024 Dividend
16 May 202333.3533.4531.5532.4032.104,783
15 May 202333.7034.0033.1033.1032.79662
14 May 202333.6533.7033.5033.7033.3910,000
11 May 202333.3533.7033.0533.6533.34500
10 May 202333.7033.7033.4033.5533.241,000
09 May 202334.9034.9033.4533.6033.295,000
09 May 202311:10 Stock split
08 May 202332.5032.7332.2732.5532.2411,000
07 May 202332.0032.6832.0032.5032.202,200
04 May 202331.7331.9131.5031.8631.574,046
03 May 202332.0032.0931.5931.9131.613,564
02 May 202332.7332.7732.0532.2331.93752
01 May 202332.7332.7332.7332.7332.42-
30 Apr 202332.7332.7332.7332.7332.42-
27 Apr 202332.3232.8632.3232.7332.421,467
26 Apr 202332.7332.8632.2732.7332.421,100
25 Apr 202331.5532.7331.5032.7332.425,402
17 Apr 202330.0931.5930.0931.5031.21550
16 Apr 202329.9130.2329.8230.0929.81550
13 Apr 202329.7329.8629.6829.8629.581,749
12 Apr 202329.5029.7329.4529.7329.451,711
11 Apr 202329.5929.6429.3229.5029.22704
10 Apr 202329.7329.7729.5929.6429.36770
09 Apr 202329.5929.8229.5929.7329.452,750
06 Apr 202329.5529.7329.5029.6829.4024,200
05 Apr 202329.8629.9129.4529.5529.275,143
04 Apr 202329.6830.0529.6829.8229.543,272
03 Apr 202329.5529.7329.4529.5929.311,100
02 Apr 202329.3629.3629.3629.3629.09-
30 Mar 202329.4129.4529.2729.3629.093,485
29 Mar 202329.3229.4529.1829.4529.187,586
28 Mar 202329.2329.2329.2329.2328.95-
27 Mar 202329.2329.2329.2329.2328.95-
26 Mar 202329.2329.2329.2329.2328.95-
23 Mar 202328.8229.2328.7329.2328.953,300
22 Mar 202328.6829.1828.6828.8228.55718
21 Mar 202328.4528.8228.4128.6828.411,100
20 Mar 202328.1828.4128.1828.2728.011,100
19 Mar 202328.1428.1428.1428.1427.87-
16 Mar 202328.6428.6828.1428.1427.872,048
15 Mar 202329.2329.3628.6828.6828.41550
15 Mar 20230.302364 Dividend
14 Mar 202330.0030.0929.8229.9529.383,547
13 Mar 202329.8229.8229.8229.8229.24-
12 Mar 202329.8230.0029.6829.8229.241,100
09 Mar 202329.4529.4529.4529.4528.89-
08 Mar 202329.1829.4528.9529.4528.89590
07 Mar 202329.0929.0929.0929.0928.53-
06 Mar 202329.0929.0929.0929.0928.53-
05 Mar 202328.9129.2728.9129.0928.532,200
02 Mar 202328.8629.0928.8628.8628.315,500
01 Mar 202328.9128.9128.6428.6828.131,804
28 Feb 202328.2328.9128.0928.9128.356,594,461
27 Feb 202328.5928.6828.0928.1827.647,221,309
26 Feb 202328.9129.0928.5528.5527.993,275,028
23 Feb 202329.4129.4128.9128.9128.354,508,438
21 Feb 202329.5529.5929.3229.4528.893,047,377
20 Feb 202329.8229.8229.5529.5528.971,847,654
19 Feb 202330.0030.0529.7329.8229.241,943,225
16 Feb 202330.1830.2730.0530.0529.462,921,620
15 Feb 202329.6830.1829.6430.1829.605,761,522
14 Feb 202330.0030.0929.8229.9529.385,141,869
13 Feb 202329.4530.0929.4130.0029.428,520,087
12 Feb 202329.4529.4529.4529.4528.89-
09 Feb 202329.5529.5529.2729.4528.896,592,963
08 Feb 202329.1829.5529.1429.5528.974,280,361
07 Feb 202329.5029.5029.0529.1828.627,435,173
06 Feb 202329.0929.1428.7729.0928.534,815,668
05 Feb 202329.5929.5929.0529.1828.623,286,226
02 Feb 202329.7729.8629.5029.6429.064,652,997
01 Feb 202329.7729.9129.6829.9129.332,477,928
31 Jan 202330.0030.0029.7329.9529.385,410,044
30 Jan 202330.0030.0929.8230.0029.426,385,128
29 Jan 202329.8230.0529.8230.0029.423,784,113
26 Jan 202330.0930.1429.9129.9129.334,469,603
25 Jan 202330.1830.1829.0930.0929.517,670,790
24 Jan 202330.0030.2329.9530.1829.605,809,266
23 Jan 202329.5030.0029.5030.0029.427,005,302
22 Jan 202329.2729.2729.2729.2728.71-
19 Jan 202329.0929.3629.0029.2728.715,009,446
18 Jan 202329.0529.1828.9129.1828.623,066,789
17 Jan 202329.0529.1828.9129.1828.623,066,789
16 Jan 202329.1429.1829.0029.1428.572,872,567
15 Jan 202329.2329.2329.2329.2328.66-
12 Jan 202328.9129.2328.8629.2328.665,219,232
11 Jan 202328.9528.9528.7728.9528.392,897,814
10 Jan 202328.8628.9528.7728.9528.394,766,331
09 Jan 202328.6428.9528.6428.8228.264,194,627
08 Jan 202328.6828.6828.5528.6428.082,074,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...