Mail

2222.SR - Saudi Arabian Oil Company

Saudi - Saudi Delayed price. Currency in SAR

Show:

Historical prices

Frequency:

Daily

Currency in SARDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	31.80	31.95	31.80	31.85	31.85	3,110,473
29 May 2023	31.95	32.00	31.70	31.75	31.75	1,880
28 May 2023	31.95	32.05	31.95	31.95	31.95	759
25 May 2023	32.00	32.00	31.90	31.90	31.90	473
24 May 2023	32.05	32.15	31.90	32.00	32.00	3,791
23 May 2023	32.25	32.35	32.00	32.10	32.10	500
22 May 2023	32.35	32.40	32.20	32.25	32.25	555
21 May 2023	32.40	32.45	32.25	32.40	32.40	885
18 May 2023	32.25	32.40	32.15	32.40	32.40	601
17 May 2023	32.20	32.30	31.90	32.10	32.10	4,619
17 May 2023	0.3024 Dividend
16 May 2023	33.35	33.45	31.55	32.40	32.10	4,783
15 May 2023	33.70	34.00	33.10	33.10	32.79	662
14 May 2023	33.65	33.70	33.50	33.70	33.39	10,000
11 May 2023	33.35	33.70	33.05	33.65	33.34	500
10 May 2023	33.70	33.70	33.40	33.55	33.24	1,000
09 May 2023	34.90	34.90	33.45	33.60	33.29	5,000
09 May 2023	11:10 Stock split
08 May 2023	32.50	32.73	32.27	32.55	32.24	11,000
07 May 2023	32.00	32.68	32.00	32.50	32.20	2,200
04 May 2023	31.73	31.91	31.50	31.86	31.57	4,046
03 May 2023	32.00	32.09	31.59	31.91	31.61	3,564
02 May 2023	32.73	32.77	32.05	32.23	31.93	752
01 May 2023	32.73	32.73	32.73	32.73	32.42	-
30 Apr 2023	32.73	32.73	32.73	32.73	32.42	-
27 Apr 2023	32.32	32.86	32.32	32.73	32.42	1,467
26 Apr 2023	32.73	32.86	32.27	32.73	32.42	1,100
25 Apr 2023	31.55	32.73	31.50	32.73	32.42	5,402
17 Apr 2023	30.09	31.59	30.09	31.50	31.21	550
16 Apr 2023	29.91	30.23	29.82	30.09	29.81	550
13 Apr 2023	29.73	29.86	29.68	29.86	29.58	1,749
12 Apr 2023	29.50	29.73	29.45	29.73	29.45	1,711
11 Apr 2023	29.59	29.64	29.32	29.50	29.22	704
10 Apr 2023	29.73	29.77	29.59	29.64	29.36	770
09 Apr 2023	29.59	29.82	29.59	29.73	29.45	2,750
06 Apr 2023	29.55	29.73	29.50	29.68	29.40	24,200
05 Apr 2023	29.86	29.91	29.45	29.55	29.27	5,143
04 Apr 2023	29.68	30.05	29.68	29.82	29.54	3,272
03 Apr 2023	29.55	29.73	29.45	29.59	29.31	1,100
02 Apr 2023	29.36	29.36	29.36	29.36	29.09	-
30 Mar 2023	29.41	29.45	29.27	29.36	29.09	3,485
29 Mar 2023	29.32	29.45	29.18	29.45	29.18	7,586
28 Mar 2023	29.23	29.23	29.23	29.23	28.95	-
27 Mar 2023	29.23	29.23	29.23	29.23	28.95	-
26 Mar 2023	29.23	29.23	29.23	29.23	28.95	-
23 Mar 2023	28.82	29.23	28.73	29.23	28.95	3,300
22 Mar 2023	28.68	29.18	28.68	28.82	28.55	718
21 Mar 2023	28.45	28.82	28.41	28.68	28.41	1,100
20 Mar 2023	28.18	28.41	28.18	28.27	28.01	1,100
19 Mar 2023	28.14	28.14	28.14	28.14	27.87	-
16 Mar 2023	28.64	28.68	28.14	28.14	27.87	2,048
15 Mar 2023	29.23	29.36	28.68	28.68	28.41	550
15 Mar 2023	0.302364 Dividend
14 Mar 2023	30.00	30.09	29.82	29.95	29.38	3,547
13 Mar 2023	29.82	29.82	29.82	29.82	29.24	-
12 Mar 2023	29.82	30.00	29.68	29.82	29.24	1,100
09 Mar 2023	29.45	29.45	29.45	29.45	28.89	-
08 Mar 2023	29.18	29.45	28.95	29.45	28.89	590
07 Mar 2023	29.09	29.09	29.09	29.09	28.53	-
06 Mar 2023	29.09	29.09	29.09	29.09	28.53	-
05 Mar 2023	28.91	29.27	28.91	29.09	28.53	2,200
02 Mar 2023	28.86	29.09	28.86	28.86	28.31	5,500
01 Mar 2023	28.91	28.91	28.64	28.68	28.13	1,804
28 Feb 2023	28.23	28.91	28.09	28.91	28.35	6,594,461
27 Feb 2023	28.59	28.68	28.09	28.18	27.64	7,221,309
26 Feb 2023	28.91	29.09	28.55	28.55	27.99	3,275,028
23 Feb 2023	29.41	29.41	28.91	28.91	28.35	4,508,438
21 Feb 2023	29.55	29.59	29.32	29.45	28.89	3,047,377
20 Feb 2023	29.82	29.82	29.55	29.55	28.97	1,847,654
19 Feb 2023	30.00	30.05	29.73	29.82	29.24	1,943,225
16 Feb 2023	30.18	30.27	30.05	30.05	29.46	2,921,620
15 Feb 2023	29.68	30.18	29.64	30.18	29.60	5,761,522
14 Feb 2023	30.00	30.09	29.82	29.95	29.38	5,141,869
13 Feb 2023	29.45	30.09	29.41	30.00	29.42	8,520,087
12 Feb 2023	29.45	29.45	29.45	29.45	28.89	-
09 Feb 2023	29.55	29.55	29.27	29.45	28.89	6,592,963
08 Feb 2023	29.18	29.55	29.14	29.55	28.97	4,280,361
07 Feb 2023	29.50	29.50	29.05	29.18	28.62	7,435,173
06 Feb 2023	29.09	29.14	28.77	29.09	28.53	4,815,668
05 Feb 2023	29.59	29.59	29.05	29.18	28.62	3,286,226
02 Feb 2023	29.77	29.86	29.50	29.64	29.06	4,652,997
01 Feb 2023	29.77	29.91	29.68	29.91	29.33	2,477,928
31 Jan 2023	30.00	30.00	29.73	29.95	29.38	5,410,044
30 Jan 2023	30.00	30.09	29.82	30.00	29.42	6,385,128
29 Jan 2023	29.82	30.05	29.82	30.00	29.42	3,784,113
26 Jan 2023	30.09	30.14	29.91	29.91	29.33	4,469,603
25 Jan 2023	30.18	30.18	29.09	30.09	29.51	7,670,790
24 Jan 2023	30.00	30.23	29.95	30.18	29.60	5,809,266
23 Jan 2023	29.50	30.00	29.50	30.00	29.42	7,005,302
22 Jan 2023	29.27	29.27	29.27	29.27	28.71	-
19 Jan 2023	29.09	29.36	29.00	29.27	28.71	5,009,446
18 Jan 2023	29.05	29.18	28.91	29.18	28.62	3,066,789
17 Jan 2023	29.05	29.18	28.91	29.18	28.62	3,066,789
16 Jan 2023	29.14	29.18	29.00	29.14	28.57	2,872,567
15 Jan 2023	29.23	29.23	29.23	29.23	28.66	-
12 Jan 2023	28.91	29.23	28.86	29.23	28.66	5,219,232
11 Jan 2023	28.95	28.95	28.77	28.95	28.39	2,897,814
10 Jan 2023	28.86	28.95	28.77	28.95	28.39	4,766,331
09 Jan 2023	28.64	28.95	28.64	28.82	28.26	4,194,627
08 Jan 2023	28.68	28.68	28.55	28.64	28.08	2,074,569
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...