Halwani Bros. Co. Ltd. (6001.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | 21,904 |
| 12 June 2024 | 50.00 | 50.50 | 49.60 | 49.60 | 49.60 | 10,091 |
| 11 June 2024 | 49.85 | 50.90 | 49.85 | 50.00 | 50.00 | 43,722 |
| 10 June 2024 | 49.60 | 50.20 | 49.30 | 49.80 | 49.80 | 18,574 |
| 09 June 2024 | 48.30 | 49.60 | 48.00 | 49.60 | 49.60 | 24,616 |
| 06 June 2024 | 48.40 | 48.40 | 47.85 | 47.85 | 47.85 | 12,722 |
| 05 June 2024 | 48.50 | 48.50 | 47.40 | 48.10 | 48.10 | 15,858 |
| 04 June 2024 | 48.85 | 49.00 | 48.30 | 48.35 | 48.35 | 13,606 |
| 03 June 2024 | 48.30 | 48.85 | 47.90 | 48.85 | 48.85 | 14,566 |
| 02 June 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 30 May 2024 | 48.35 | 48.75 | 47.40 | 48.30 | 48.30 | 38,148 |
| 29 May 2024 | 48.50 | 49.35 | 48.20 | 48.75 | 48.75 | 15,160 |
| 28 May 2024 | 49.90 | 49.90 | 48.40 | 48.40 | 48.40 | 31,613 |
| 27 May 2024 | 49.70 | 49.90 | 49.00 | 49.75 | 49.75 | 27,269 |
| 26 May 2024 | 50.00 | 50.50 | 49.65 | 49.65 | 49.65 | 23,093 |
| 23 May 2024 | 50.50 | 51.90 | 50.00 | 50.00 | 50.00 | 166,866 |
| 22 May 2024 | 50.00 | 50.50 | 49.70 | 50.40 | 50.40 | 19,354 |
| 21 May 2024 | 49.65 | 50.10 | 49.60 | 50.00 | 50.00 | 19,804 |
| 20 May 2024 | 50.50 | 50.50 | 49.60 | 49.65 | 49.65 | 22,331 |
| 19 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 May 2024 | 49.80 | 50.80 | 49.75 | 50.60 | 50.60 | 49,589 |
| 15 May 2024 | 49.95 | 49.95 | 49.35 | 49.80 | 49.80 | 21,692 |
| 14 May 2024 | 49.80 | 49.95 | 49.20 | 49.90 | 49.90 | 35,936 |
| 13 May 2024 | 50.80 | 50.80 | 49.75 | 49.80 | 49.80 | 28,372 |
| 12 May 2024 | 50.10 | 50.90 | 50.10 | 50.80 | 50.80 | 23,427 |
| 09 May 2024 | 51.20 | 51.20 | 50.40 | 50.50 | 50.50 | 40,665 |
| 08 May 2024 | 49.40 | 51.20 | 49.10 | 51.10 | 51.10 | 65,058 |
| 07 May 2024 | 50.10 | 50.10 | 49.60 | 49.70 | 49.70 | 28,368 |
| 06 May 2024 | 50.50 | 50.60 | 50.00 | 50.10 | 50.10 | 40,172 |
| 05 May 2024 | 51.10 | 51.10 | 50.50 | 50.70 | 50.70 | 15,090 |
| 02 May 2024 | 51.20 | 51.40 | 50.60 | 51.00 | 51.00 | 21,935 |
| 01 May 2024 | 51.80 | 51.90 | 51.00 | 51.20 | 51.20 | 36,480 |
| 30 Apr 2024 | 50.80 | 51.80 | 50.50 | 51.80 | 51.80 | 59,770 |
| 29 Apr 2024 | 50.70 | 50.70 | 50.10 | 50.70 | 50.70 | 36,230 |
| 28 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 25 Apr 2024 | 50.30 | 50.60 | 49.00 | 50.60 | 50.60 | 76,705 |
| 24 Apr 2024 | 50.80 | 51.30 | 49.65 | 50.40 | 50.40 | 47,447 |
| 23 Apr 2024 | 51.60 | 52.00 | 50.00 | 50.80 | 50.80 | 44,560 |
| 22 Apr 2024 | 52.10 | 52.90 | 51.60 | 51.60 | 51.60 | 76,986 |
| 21 Apr 2024 | 51.70 | 52.80 | 51.60 | 52.00 | 52.00 | 76,870 |
| 18 Apr 2024 | 51.30 | 52.60 | 51.20 | 51.70 | 51.70 | 143,068 |
| 17 Apr 2024 | 51.00 | 51.60 | 50.70 | 51.30 | 51.30 | 50,403 |
| 16 Apr 2024 | 51.80 | 51.90 | 51.00 | 51.00 | 51.00 | 30,682 |
| 15 Apr 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 46,097 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 51.60 | 52.00 | 51.00 | 51.50 | 51.50 | 22,514 |
| 03 Apr 2024 | 50.80 | 52.10 | 50.50 | 51.60 | 51.60 | 38,669 |
| 02 Apr 2024 | 50.80 | 51.00 | 50.20 | 50.80 | 50.80 | 16,897 |
| 01 Apr 2024 | 50.40 | 51.60 | 50.40 | 51.00 | 51.00 | 29,321 |
| 31 Mar 2024 | 51.20 | 51.50 | 48.85 | 50.80 | 50.80 | 66,902 |
| 28 Mar 2024 | 52.30 | 52.30 | 50.30 | 50.90 | 50.90 | 94,229 |
| 27 Mar 2024 | 51.30 | 52.40 | 51.20 | 52.40 | 52.40 | 105,620 |
| 26 Mar 2024 | 54.70 | 54.70 | 50.40 | 51.00 | 51.00 | 199,669 |
| 25 Mar 2024 | 54.30 | 54.80 | 54.10 | 54.70 | 54.70 | 38,241 |
| 24 Mar 2024 | 55.70 | 55.70 | 54.20 | 54.30 | 54.30 | 46,113 |
| 21 Mar 2024 | 55.50 | 55.90 | 54.40 | 55.40 | 55.40 | 96,459 |
| 20 Mar 2024 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | 217,611 |
| 19 Mar 2024 | 55.30 | 59.10 | 54.70 | 58.10 | 58.10 | 703,712 |
| 18 Mar 2024 | 54.90 | 56.00 | 54.30 | 55.10 | 55.10 | 214,384 |
| 17 Mar 2024 | 53.10 | 54.70 | 53.10 | 54.50 | 54.50 | 172,824 |
| 14 Mar 2024 | 53.90 | 53.90 | 52.90 | 53.00 | 53.00 | 159,337 |
| 13 Mar 2024 | 53.40 | 54.20 | 53.20 | 53.90 | 53.90 | 92,002 |
| 12 Mar 2024 | 53.90 | 54.30 | 53.30 | 53.40 | 53.40 | 78,913 |
| 11 Mar 2024 | 55.70 | 55.80 | 53.30 | 54.30 | 54.30 | 199,048 |
| 10 Mar 2024 | 56.00 | 56.80 | 55.90 | 56.00 | 56.00 | 124,206 |
| 07 Mar 2024 | 56.50 | 57.00 | 55.30 | 55.90 | 55.90 | 145,706 |
| 06 Mar 2024 | 54.40 | 57.00 | 54.40 | 56.60 | 56.60 | 314,329 |
| 05 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 04 Mar 2024 | 56.40 | 56.40 | 53.60 | 53.70 | 53.70 | 170,451 |
| 03 Mar 2024 | 55.70 | 56.50 | 55.20 | 55.80 | 55.80 | 128,828 |
| 29 Feb 2024 | 57.70 | 57.70 | 55.30 | 55.60 | 55.60 | 281,891 |
| 28 Feb 2024 | 53.00 | 58.60 | 53.00 | 57.70 | 57.70 | 908,941 |
| 27 Feb 2024 | 52.30 | 53.60 | 52.20 | 53.30 | 53.30 | 87,207 |
| 26 Feb 2024 | 53.70 | 53.90 | 51.90 | 52.20 | 52.20 | 86,729 |
| 25 Feb 2024 | 53.50 | 54.20 | 53.30 | 53.60 | 53.60 | 61,187 |
| 21 Feb 2024 | 53.80 | 54.20 | 53.00 | 53.40 | 53.40 | 106,301 |
| 20 Feb 2024 | 53.10 | 54.00 | 52.80 | 53.70 | 53.70 | 86,782 |
| 19 Feb 2024 | 53.60 | 54.70 | 52.80 | 53.00 | 53.00 | 189,713 |
| 18 Feb 2024 | 53.30 | 54.60 | 53.30 | 53.60 | 53.60 | 299,855 |
| 15 Feb 2024 | 53.40 | 54.20 | 53.10 | 53.20 | 53.20 | 296,779 |
| 14 Feb 2024 | 52.40 | 53.90 | 51.90 | 53.20 | 53.20 | 447,138 |
| 13 Feb 2024 | 51.50 | 52.40 | 51.10 | 52.30 | 52.30 | 126,021 |
| 12 Feb 2024 | 51.80 | 51.90 | 50.90 | 51.30 | 51.30 | 81,410 |
| 11 Feb 2024 | 51.80 | 52.30 | 51.70 | 51.80 | 51.80 | 66,429 |
| 08 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 81,560 |
| 07 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 81,560 |
| 06 Feb 2024 | 52.80 | 53.00 | 51.80 | 52.80 | 52.80 | 115,635 |
| 05 Feb 2024 | 52.00 | 52.60 | 51.80 | 52.50 | 52.50 | 114,379 |
| 04 Feb 2024 | 52.20 | 53.30 | 51.60 | 52.00 | 52.00 | 109,740 |
| 01 Feb 2024 | 50.90 | 52.80 | 50.90 | 52.20 | 52.20 | 129,804 |
| 31 Jan 2024 | 51.00 | 51.70 | 50.70 | 50.80 | 50.80 | 59,883 |
| 30 Jan 2024 | 51.60 | 51.80 | 50.80 | 51.00 | 51.00 | 89,795 |
| 29 Jan 2024 | 52.70 | 52.70 | 51.40 | 51.60 | 51.60 | 95,788 |
| 28 Jan 2024 | 52.90 | 53.50 | 51.80 | 52.40 | 52.40 | 132,027 |
| 25 Jan 2024 | 51.30 | 52.60 | 51.30 | 52.60 | 52.60 | 169,046 |
| 24 Jan 2024 | 50.80 | 51.30 | 50.80 | 51.30 | 51.30 | 41,713 |
| 23 Jan 2024 | 51.40 | 51.40 | 50.90 | 51.00 | 51.00 | 47,276 |
| 22 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 21 Jan 2024 | 51.40 | 51.80 | 50.60 | 51.00 | 51.00 | 66,316 |
| 18 Jan 2024 | 52.80 | 52.80 | 50.60 | 51.30 | 51.30 | 159,629 |
| *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.