Australia markets open in 5 hours 37 minutes

Al Kathiri Holding Company (3008.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
2.9300+0.0400 (+1.38%)
At close: 03:19PM AST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.90002.96002.88002.93002.93002,294,076
29 Apr 20242.90002.93002.87002.89002.89001,655,289
28 Apr 20242.93002.93002.93002.93002.9300-
25 Apr 20242.96002.98002.90002.93002.93002,426,706
24 Apr 20242.99003.04002.87002.94002.94005,176,888
23 Apr 20243.10003.10002.97002.98002.98007,795,651
22 Apr 20243.00003.11002.96003.08003.080011,364,965
21 Apr 20242.89002.98002.89002.98002.98004,624,493
18 Apr 20242.85002.96002.83002.88002.88004,938,049
17 Apr 20242.85002.88002.78002.85002.85002,610,339
16 Apr 20242.90002.92002.81002.83002.83003,618,242
15 Apr 20242.85002.91002.84002.90002.90002,732,382
14 Apr 2024------
04 Apr 20242.80002.81002.77002.79002.7900954,529
03 Apr 20242.77002.80002.76002.79002.79001,576,463
02 Apr 20242.80002.81002.74002.77002.77001,676,745
01 Apr 20242.74002.82002.74002.79002.79003,146,387
31 Mar 20242.90002.91002.74002.74002.74005,493,472
28 Mar 20243.07003.07002.88002.90002.90007,940,570
27 Mar 20243.03003.08003.02003.07003.07005,982,438
26 Mar 20243.14003.16003.03003.03003.03005,310,154
25 Mar 20243.22003.24003.10003.13003.13006,361,623
24 Mar 20243.37003.38003.22003.25003.250011,666,301
21 Mar 20243.05003.37003.05003.30003.300040,176,608
20 Mar 20243.09003.10003.03003.07003.07003,029,113
19 Mar 20243.10003.12003.06003.08003.08004,414,931
18 Mar 20243.05003.14003.02003.11003.110010,148,622
17 Mar 20243.04003.07003.02003.05003.05003,108,713
14 Mar 20242.99003.04002.97003.02003.02004,537,428
13 Mar 20242.99003.01002.96002.99002.99003,374,509
12 Mar 20243.03003.04002.99002.99002.99002,791,478
11 Mar 20243.08003.08003.00003.03003.03004,211,783
10 Mar 20242.96003.11002.96003.08003.080012,049,427
07 Mar 20243.02003.02002.94002.97002.97004,693,784
06 Mar 20242.93003.03002.92003.00003.000010,160,131
05 Mar 20242.84002.84002.84002.84002.8400-
04 Mar 20242.90002.91002.81002.84002.84003,458,668
03 Mar 20242.95002.95002.90002.91002.91004,391,409
29 Feb 20242.95003.06002.90002.92002.920015,674,325
28 Feb 20242.88002.93002.87002.91002.91009,858,122
27 Feb 20242.75002.88002.73002.87002.87006,962,870
26 Feb 20242.80002.86002.76002.76002.76005,998,302
25 Feb 20242.78002.81002.77002.80002.80002,484,054
21 Feb 20242.80002.82002.75002.77002.77002,558,780
20 Feb 20242.75002.81002.73002.78002.78003,902,615
19 Feb 20242.77002.79002.73002.75002.75003,122,656
18 Feb 20242.74002.82002.74002.77002.77005,418,057
15 Feb 20242.65002.75002.64002.72002.72005,490,790
14 Feb 20242.63002.67002.62002.64002.64001,624,210
13 Feb 20242.64002.66002.62002.64002.64001,272,060
12 Feb 20242.68002.69002.61002.64002.64002,166,645
11 Feb 20242.70002.71002.67002.68002.6800966,006
08 Feb 20242.70002.74002.68002.71002.71001,396,008
07 Feb 20242.70002.74002.68002.71002.71001,396,008
06 Feb 20242.72002.72002.68002.69002.6900664,235
05 Feb 20242.69002.73002.69002.71002.71001,167,280
04 Feb 20242.66002.71002.66002.69002.6900529,364
01 Feb 20242.68002.71002.65002.67002.6700941,286
31 Jan 20242.70002.74002.67002.69002.69001,720,623
30 Jan 20242.79002.79002.70002.70002.70002,572,523
29 Jan 20242.81002.83002.78002.79002.79001,937,330
28 Jan 20242.83002.85002.79002.81002.81001,925,483
25 Jan 20242.81002.87002.81002.83002.83001,473,743
24 Jan 20242.82002.82002.78002.81002.8100917,975
23 Jan 20242.84002.88002.79002.80002.80002,990,457
22 Jan 20242.77002.77002.77002.77002.7700-
21 Jan 20242.81002.81002.76002.77002.77001,175,408
18 Jan 20242.81002.82002.74002.78002.78001,814,464
17 Jan 20242.79002.84002.74002.81002.81002,812,173
16 Jan 20242.81002.82002.78002.79002.79001,608,194
15 Jan 20242.81002.84002.79002.82002.82001,473,958
14 Jan 20242.83002.85002.77002.81002.81002,078,971
11 Jan 20242.88002.89002.82002.83002.83001,948,432
10 Jan 20242.87002.90002.86002.87002.87002,080,876
09 Jan 20242.92002.97002.86002.87002.87006,387,602
08 Jan 20242.76003.00002.76002.89002.890022,859,776
07 Jan 20242.71002.76002.70002.76002.76003,314,459
04 Jan 20242.69002.71002.67002.68002.68003,008,438
03 Jan 20242.69002.78002.68002.72002.720010,396,249
02 Jan 20242.70002.70002.67002.68002.68002,055,005
01 Jan 20242.67002.70002.64002.68002.68002,604,336
31 Dec 20232.65002.68002.64002.66002.66001,025,204
28 Dec 20232.66002.68002.64002.64002.64001,546,896
27 Dec 20232.61002.68002.61002.66002.66002,380,291
26 Dec 20232.63002.64002.61002.61002.61001,524,326
25 Dec 20232.63002.66002.62002.63002.6300823,600
24 Dec 20232.65002.67002.62002.63002.63001,350,385
21 Dec 20232.67002.68002.63002.65002.65001,736,661
20 Dec 20232.72002.72002.67002.67002.67001,189,597
19 Dec 20232.69002.74002.67002.70002.70002,436,534
18 Dec 20232.69002.70002.66002.68002.68001,131,900
17 Dec 20232.68002.68002.66002.68002.68001,023,964
14 Dec 20232.66002.70002.66002.68002.68001,428,956
13 Dec 20232.70002.70002.66002.66002.66001,268,406
12 Dec 20232.68002.70002.66002.70002.70001,941,033
11 Dec 20232.73002.73002.66002.68002.68001,951,067
10 Dec 20232.69002.73002.67002.72002.72002,105,097
07 Dec 20232.71002.71002.67002.68002.68001,362,353
06 Dec 20232.70002.71002.68002.69002.69001,403,456
05 Dec 20232.73002.73002.67002.68002.68001,503,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...