Zahrat Al Waha For Trading Company (3007.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 11:21AM AST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 44.60 | 45.25 | 44.30 | 45.05 | 45.05 | 685,708 |
| 06 May 2024 | 48.00 | 49.30 | 46.75 | 46.75 | 46.75 | 2,630,651 |
| 05 May 2024 | 43.25 | 47.45 | 42.30 | 47.45 | 47.45 | 1,372,063 |
| 02 May 2024 | 43.90 | 43.90 | 43.00 | 43.15 | 43.15 | 146,240 |
| 01 May 2024 | 43.00 | 44.10 | 42.80 | 43.65 | 43.65 | 247,774 |
| 30 Apr 2024 | 43.50 | 43.75 | 43.00 | 43.10 | 43.10 | 252,944 |
| 29 Apr 2024 | 42.50 | 43.45 | 41.85 | 43.45 | 43.45 | 435,171 |
| 28 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 25 Apr 2024 | 41.80 | 41.80 | 40.65 | 41.30 | 41.30 | 84,992 |
| 24 Apr 2024 | 41.90 | 42.10 | 40.05 | 41.50 | 41.50 | 181,738 |
| 23 Apr 2024 | 42.35 | 42.35 | 41.75 | 41.90 | 41.90 | 109,766 |
| 22 Apr 2024 | 42.80 | 42.90 | 42.05 | 42.35 | 42.35 | 129,084 |
| 21 Apr 2024 | 42.50 | 42.95 | 41.85 | 42.80 | 42.80 | 236,776 |
| 18 Apr 2024 | 42.90 | 43.00 | 42.15 | 42.60 | 42.60 | 231,448 |
| 17 Apr 2024 | 43.70 | 43.70 | 42.35 | 42.70 | 42.70 | 176,040 |
| 16 Apr 2024 | 44.45 | 44.55 | 42.65 | 43.10 | 43.10 | 187,333 |
| 15 Apr 2024 | 42.60 | 44.45 | 42.60 | 44.45 | 44.45 | 179,991 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 42.45 | 42.80 | 41.85 | 42.30 | 42.30 | 126,792 |
| 03 Apr 2024 | 42.10 | 42.85 | 41.70 | 42.45 | 42.45 | 172,945 |
| 02 Apr 2024 | 43.05 | 43.35 | 41.75 | 42.10 | 42.10 | 197,180 |
| 01 Apr 2024 | 43.00 | 43.60 | 42.00 | 43.35 | 43.35 | 73,683 |
| 31 Mar 2024 | 43.45 | 44.00 | 42.90 | 43.10 | 43.10 | 105,209 |
| 28 Mar 2024 | 44.50 | 45.15 | 42.85 | 44.00 | 44.00 | 224,849 |
| 27 Mar 2024 | 43.70 | 44.25 | 42.20 | 44.25 | 44.25 | 115,846 |
| 26 Mar 2024 | 45.45 | 45.55 | 43.00 | 43.55 | 43.55 | 274,429 |
| 25 Mar 2024 | 44.50 | 45.80 | 44.40 | 45.35 | 45.35 | 175,917 |
| 24 Mar 2024 | 44.90 | 45.20 | 44.20 | 44.50 | 44.50 | 114,097 |
| 21 Mar 2024 | 45.50 | 46.20 | 44.30 | 44.90 | 44.90 | 223,108 |
| 20 Mar 2024 | 45.90 | 46.00 | 45.45 | 45.55 | 45.55 | 136,822 |
| 19 Mar 2024 | 46.30 | 46.30 | 45.40 | 45.95 | 45.95 | 183,899 |
| 18 Mar 2024 | 46.80 | 47.35 | 45.90 | 46.15 | 46.15 | 255,946 |
| 17 Mar 2024 | 45.90 | 47.70 | 45.90 | 46.80 | 46.80 | 453,595 |
| 14 Mar 2024 | 46.55 | 46.85 | 45.85 | 46.45 | 46.45 | 258,135 |
| 13 Mar 2024 | 45.85 | 46.70 | 45.70 | 46.40 | 46.40 | 284,195 |
| 12 Mar 2024 | 46.90 | 47.00 | 45.70 | 46.00 | 46.00 | 207,616 |
| 11 Mar 2024 | 46.50 | 46.60 | 45.45 | 46.60 | 46.60 | 267,700 |
| 10 Mar 2024 | 46.25 | 46.60 | 45.85 | 46.35 | 46.35 | 247,539 |
| 07 Mar 2024 | 46.05 | 47.10 | 45.20 | 46.20 | 46.20 | 529,001 |
| 06 Mar 2024 | 45.00 | 48.90 | 45.00 | 45.95 | 45.95 | 1,455,831 |
| 05 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 04 Mar 2024 | 42.80 | 43.30 | 42.30 | 42.80 | 42.80 | 454,088 |
| 03 Mar 2024 | 43.00 | 43.65 | 42.40 | 42.80 | 42.80 | 616,933 |
| 29 Feb 2024 | 42.00 | 43.40 | 41.80 | 42.40 | 42.40 | 1,650,343 |
| 28 Feb 2024 | 39.90 | 40.15 | 39.20 | 40.00 | 40.00 | 256,882 |
| 27 Feb 2024 | 38.25 | 39.85 | 38.00 | 39.50 | 39.50 | 309,462 |
| 26 Feb 2024 | 39.90 | 40.45 | 38.00 | 38.30 | 38.30 | 536,939 |
| 25 Feb 2024 | 38.90 | 39.80 | 38.70 | 39.75 | 39.75 | 239,924 |
| 21 Feb 2024 | 39.10 | 39.25 | 38.50 | 38.80 | 38.80 | 111,087 |
| 20 Feb 2024 | 39.15 | 39.45 | 38.50 | 39.10 | 39.10 | 166,142 |
| 19 Feb 2024 | 39.20 | 39.65 | 38.75 | 38.90 | 38.90 | 234,678 |
| 18 Feb 2024 | 38.30 | 39.35 | 38.25 | 39.10 | 39.10 | 256,082 |
| 15 Feb 2024 | 37.80 | 38.50 | 37.70 | 38.35 | 38.35 | 214,663 |
| 14 Feb 2024 | 37.60 | 37.90 | 37.00 | 37.75 | 37.75 | 140,271 |
| 13 Feb 2024 | 37.80 | 38.15 | 37.70 | 37.80 | 37.80 | 100,040 |
| 12 Feb 2024 | 38.50 | 38.50 | 37.80 | 37.80 | 37.80 | 125,747 |
| 11 Feb 2024 | 38.50 | 38.75 | 38.00 | 38.15 | 38.15 | 74,331 |
| 08 Feb 2024 | 37.70 | 39.05 | 37.70 | 38.85 | 38.85 | 514,766 |
| 07 Feb 2024 | 37.70 | 39.05 | 37.70 | 38.85 | 38.85 | 514,766 |
| 06 Feb 2024 | 37.60 | 38.15 | 37.25 | 37.70 | 37.70 | 134,418 |
| 05 Feb 2024 | 37.00 | 37.50 | 36.75 | 37.50 | 37.50 | 85,002 |
| 04 Feb 2024 | 36.95 | 36.95 | 36.55 | 36.95 | 36.95 | 58,011 |
| 01 Feb 2024 | 37.40 | 37.40 | 35.30 | 36.60 | 36.60 | 117,378 |
| 31 Jan 2024 | 36.30 | 37.90 | 36.15 | 37.60 | 37.60 | 168,658 |
| 30 Jan 2024 | 37.75 | 38.15 | 36.20 | 36.40 | 36.40 | 164,106 |
| 29 Jan 2024 | 38.20 | 38.45 | 37.65 | 37.75 | 37.75 | 114,618 |
| 28 Jan 2024 | 38.00 | 38.50 | 37.50 | 38.40 | 38.40 | 173,419 |
| 25 Jan 2024 | 38.40 | 38.55 | 38.05 | 38.20 | 38.20 | 95,841 |
| 24 Jan 2024 | 37.20 | 38.50 | 37.20 | 38.20 | 38.20 | 231,577 |
| 23 Jan 2024 | 37.80 | 38.05 | 37.35 | 37.50 | 37.50 | 102,408 |
| 22 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 21 Jan 2024 | 36.75 | 37.45 | 36.75 | 37.00 | 37.00 | 76,084 |
| 18 Jan 2024 | 37.00 | 37.10 | 36.10 | 37.10 | 37.10 | 133,001 |
| 17 Jan 2024 | 37.80 | 37.80 | 37.00 | 37.05 | 37.05 | 133,846 |
| 16 Jan 2024 | 38.10 | 39.45 | 37.10 | 37.50 | 37.50 | 1,004,553 |
| 15 Jan 2024 | 36.75 | 37.75 | 36.75 | 37.75 | 37.75 | 159,018 |
| 14 Jan 2024 | 36.80 | 37.30 | 36.50 | 36.75 | 36.75 | 132,190 |
| 11 Jan 2024 | 36.95 | 37.40 | 36.85 | 37.00 | 37.00 | 78,213 |
| 10 Jan 2024 | 37.15 | 37.55 | 37.00 | 37.10 | 37.10 | 91,692 |
| 09 Jan 2024 | 37.40 | 37.60 | 36.90 | 37.20 | 37.20 | 170,379 |
| 08 Jan 2024 | 37.80 | 37.95 | 37.30 | 37.40 | 37.40 | 72,313 |
| 07 Jan 2024 | 37.65 | 37.85 | 37.35 | 37.80 | 37.80 | 138,373 |
| 04 Jan 2024 | 36.80 | 37.65 | 36.65 | 37.40 | 37.40 | 133,741 |
| 03 Jan 2024 | 37.90 | 38.10 | 37.20 | 37.25 | 37.25 | 163,465 |
| 02 Jan 2024 | 37.95 | 38.40 | 37.75 | 37.90 | 37.90 | 233,819 |
| 01 Jan 2024 | 37.05 | 38.55 | 36.90 | 37.90 | 37.90 | 561,750 |
| 31 Dec 2023 | 36.80 | 37.05 | 36.65 | 36.95 | 36.95 | 97,606 |
| 28 Dec 2023 | 36.80 | 37.00 | 36.65 | 36.70 | 36.70 | 67,993 |
| 27 Dec 2023 | 36.75 | 37.25 | 36.70 | 36.80 | 36.80 | 186,738 |
| 26 Dec 2023 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 110,049 |
| 25 Dec 2023 | 36.55 | 36.95 | 36.35 | 36.90 | 36.90 | 117,435 |
| 24 Dec 2023 | 35.95 | 36.70 | 35.95 | 36.60 | 36.60 | 88,477 |
| 21 Dec 2023 | 36.45 | 36.45 | 35.85 | 36.00 | 36.00 | 150,548 |
| 20 Dec 2023 | 36.95 | 37.25 | 36.30 | 36.45 | 36.45 | 405,361 |
| 19 Dec 2023 | 36.20 | 36.95 | 36.10 | 36.80 | 36.80 | 403,869 |
| 18 Dec 2023 | 36.15 | 36.50 | 35.70 | 36.20 | 36.20 | 201,125 |
| 17 Dec 2023 | 36.00 | 36.05 | 35.70 | 36.05 | 36.05 | 88,293 |
| 14 Dec 2023 | 35.70 | 36.00 | 35.50 | 35.90 | 35.90 | 143,442 |
| 13 Dec 2023 | 36.15 | 36.20 | 35.50 | 35.75 | 35.75 | 85,113 |
| 12 Dec 2023 | 36.05 | 36.35 | 35.65 | 36.00 | 36.00 | 124,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.