News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	37.95	38.05	37.70	37.95	37.95	5,570,541
05 July 2022	38.15	38.40	38.00	38.30	38.30	2,396,120
04 July 2022	38.50	38.50	37.90	38.15	38.15	3,600,958
03 July 2022	38.85	38.95	38.35	38.65	38.65	1,602,855
30 June 2022	39.20	39.20	38.75	38.80	38.80	7,681,531
29 June 2022	38.80	39.60	38.50	39.20	39.20	5,682,287
28 June 2022	37.65	38.85	37.65	38.85	38.85	5,585,162
27 June 2022	37.80	37.80	37.50	37.60	37.60	3,064,123
26 June 2022	37.55	37.85	37.55	37.65	37.65	2,969,194
23 June 2022	37.25	37.60	37.10	37.20	37.20	4,614,276
22 June 2022	37.60	37.60	37.00	37.20	37.20	4,328,876
21 June 2022	37.10	37.80	37.05	37.50	37.50	5,535,262
20 June 2022	36.90	37.40	36.55	36.90	36.90	7,867,698
19 June 2022	38.05	38.10	36.95	36.95	36.95	8,418,316
16 June 2022	38.45	38.95	38.45	38.50	38.50	8,447,754
15 June 2022	39.00	39.20	38.40	38.45	38.45	5,760,259
14 June 2022	39.40	39.60	38.60	39.05	39.05	5,922,074
13 June 2022	39.00	39.60	38.30	39.40	39.40	9,707,147
12 June 2022	40.10	40.10	39.15	39.20	39.20	7,310,629
09 June 2022	40.65	40.80	40.15	40.40	40.40	5,251,751
08 June 2022	40.55	40.85	40.40	40.60	40.60	2,576,708
07 June 2022	41.00	41.05	40.50	40.50	40.50	3,399,501
06 June 2022	40.70	41.05	40.70	41.00	41.00	4,943,459
05 June 2022	40.30	40.75	40.30	40.65	40.65	4,205,182
02 June 2022	41.00	41.00	40.20	40.20	40.20	6,187,070
01 June 2022	41.85	41.85	41.05	41.05	41.05	5,388,000
31 May 2022	41.80	42.00	41.25	41.90	41.90	32,685,935
30 May 2022	41.35	41.75	41.20	41.45	41.45	10,654,289
29 May 2022	41.10	41.50	41.10	41.35	41.35	7,459,956
26 May 2022	41.10	41.45	40.45	40.70	40.70	7,289,917
25 May 2022	40.20	41.25	40.20	41.00	41.00	7,913,971
24 May 2022	39.45	40.20	39.10	40.15	40.15	11,407,875
24 May 2022	0.3198 Dividend
23 May 2022	39.35	39.50	38.95	39.50	39.18	6,550,143
22 May 2022	40.00	40.10	38.80	39.20	38.88	8,020,847
19 May 2022	40.05	40.25	39.50	39.75	39.43	12,118,667
18 May 2022	41.20	41.20	41.20	41.20	40.87	-
17 May 2022	42.50	42.50	40.55	41.20	40.87	17,043,615
16 May 2022	42.30	43.35	42.20	42.50	42.16	16,668,242
15 May 2022	42.00	42.90	40.75	42.35	42.01	16,405,166
15 May 2022	11:10 Stock split
12 May 2022	41.36	41.36	39.91	40.64	40.31	15,445,749
11 May 2022	41.64	41.95	41.36	41.36	41.03	8,108,382
10 May 2022	41.77	42.00	41.14	41.77	41.43	10,515,429
09 May 2022	41.68	42.05	41.55	41.77	41.43	14,025,972
08 May 2022	40.73	41.91	40.64	41.68	41.34	15,334,988
28 Apr 2022	40.68	40.82	40.41	40.82	40.49	14,473,760
27 Apr 2022	39.41	40.64	39.32	40.32	39.99	14,263,929
26 Apr 2022	39.09	39.45	39.00	39.41	39.09	7,857,513
25 Apr 2022	39.05	39.09	38.86	39.00	38.68	4,991,565
24 Apr 2022	39.00	39.09	38.86	39.09	38.77	3,245,295
21 Apr 2022	39.45	39.59	39.00	39.09	38.77	8,155,214
20 Apr 2022	39.05	39.45	38.77	39.45	39.14	16,309,944
19 Apr 2022	38.95	39.05	38.64	38.64	38.32	5,746,035
18 Apr 2022	38.82	39.00	38.77	38.91	38.59	2,217,816
17 Apr 2022	39.00	39.00	38.82	38.86	38.55	2,843,446
14 Apr 2022	38.77	39.09	38.55	39.09	38.77	5,049,381
13 Apr 2022	39.09	39.18	38.68	38.77	38.46	5,807,943
12 Apr 2022	38.82	39.68	38.77	39.09	38.77	11,366,973
11 Apr 2022	38.86	39.09	38.73	38.82	38.50	4,617,176
10 Apr 2022	39.00	39.09	38.86	38.91	38.59	3,242,269
07 Apr 2022	39.05	39.05	38.77	38.95	38.64	4,228,156
06 Apr 2022	39.09	39.18	38.91	39.09	38.77	6,615,244
05 Apr 2022	39.18	39.23	38.91	39.09	38.77	5,123,504
04 Apr 2022	39.00	39.00	39.00	39.00	38.68	-
03 Apr 2022	38.95	39.18	38.64	39.00	38.68	6,702,833
31 Mar 2022	37.91	39.18	37.55	39.18	38.86	12,955,660
30 Mar 2022	38.09	38.18	37.50	37.91	37.60	4,635,904
29 Mar 2022	38.14	38.18	37.95	38.09	37.78	4,791,888
28 Mar 2022	38.00	38.32	37.77	38.23	37.92	7,344,588
27 Mar 2022	38.50	38.64	37.77	38.05	37.74	11,479,509
24 Mar 2022	38.86	39.18	38.64	38.73	38.41	7,183,143
23 Mar 2022	38.95	38.95	38.14	38.73	38.41	10,568,420
22 Mar 2022	39.27	39.27	38.68	39.18	38.86	10,176,452
21 Mar 2022	39.73	39.73	38.82	39.05	38.73	17,849,982
20 Mar 2022	38.64	39.91	38.59	39.32	39.00	25,210,086
17 Mar 2022	37.14	38.05	36.55	38.05	37.74	24,996,052
16 Mar 2022	35.45	37.27	35.32	37.27	36.97	21,390,526
15 Mar 2022	35.27	35.64	35.00	35.23	34.94	13,398,294
14 Mar 2022	36.18	36.77	35.73	35.73	35.44	26,505,429
13 Mar 2022	37.36	37.86	36.27	36.32	36.02	22,415,422
10 Mar 2022	38.73	38.95	37.00	37.36	37.06	41,315,437
09 Mar 2022	40.82	40.86	39.36	39.36	39.04	15,340,164
08 Mar 2022	40.91	41.09	39.36	40.55	40.22	26,687,710
07 Mar 2022	41.36	41.82	40.64	40.73	40.40	32,810,639
06 Mar 2022	40.91	41.05	40.36	40.55	40.22	26,881,198
03 Mar 2022	39.55	40.91	39.50	40.27	39.95	34,770,244
02 Mar 2022	37.82	39.23	37.82	39.14	38.82	43,511,365
01 Mar 2022	37.73	37.95	37.55	37.68	37.38	13,689,079
28 Feb 2022	37.27	37.77	37.05	37.77	37.47	27,071,415
27 Feb 2022	37.59	38.14	36.68	37.23	36.93	27,160,584
24 Feb 2022	36.68	38.41	36.14	37.59	37.29	50,008,241
23 Feb 2022	35.68	36.91	35.45	36.86	36.57	31,697,998
21 Feb 2022	34.27	36.55	34.27	35.68	35.39	43,681,041
20 Feb 2022	34.23	34.45	34.18	34.27	34.00	5,754,718
17 Feb 2022	34.32	34.45	34.09	34.32	34.04	10,568,681
16 Feb 2022	33.91	34.32	33.82	34.32	34.04	9,148,051
15 Feb 2022	33.82	34.09	33.82	33.91	33.63	6,327,832
14 Feb 2022	33.68	33.91	33.55	33.91	33.63	4,574,067
13 Feb 2022	33.95	34.09	33.55	33.68	33.41	6,718,836
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6780-0.0019(-0.28%)

ASX 2006,594.50-34.80(-0.52%)

OIL98.06-1.44(-1.45%)

GOLD1,737.40-26.50(-1.50%)

BTC-AUD29,964.18-556.78(-1.82%)

News that makes you smarter and richer... For free.

Saudi Arabian Oil Company (2222.SR)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6780
-0.0019(-0.28%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
98.06
-1.44(-1.45%)

GOLD
1,737.40
-26.50(-1.50%)

BTC-AUD
29,964.18
-556.78(-1.82%)