Development Works Food Company (6013.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:17PM AST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 136.00 | 137.00 | 130.20 | 131.00 | 131.00 | 169,694 |
| 19 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 16 May 2024 | 131.40 | 131.40 | 125.40 | 128.20 | 128.20 | 61,134 |
| 15 May 2024 | 127.20 | 133.80 | 127.20 | 130.60 | 130.60 | 114,356 |
| 14 May 2024 | 133.60 | 133.60 | 128.00 | 129.00 | 129.00 | 82,232 |
| 13 May 2024 | 138.00 | 138.00 | 131.80 | 132.00 | 132.00 | 144,107 |
| 12 May 2024 | 134.20 | 136.60 | 130.00 | 135.80 | 135.80 | 114,087 |
| 09 May 2024 | 130.80 | 139.00 | 130.40 | 136.00 | 136.00 | 327,083 |
| 08 May 2024 | 128.80 | 130.80 | 127.80 | 130.40 | 130.40 | 148,902 |
| 07 May 2024 | 125.20 | 133.60 | 125.20 | 128.40 | 128.40 | 529,805 |
| 06 May 2024 | 121.20 | 125.80 | 120.40 | 121.80 | 121.80 | 178,252 |
| 05 May 2024 | 121.80 | 127.40 | 121.20 | 123.00 | 123.00 | 187,872 |
| 02 May 2024 | 123.60 | 124.40 | 122.20 | 122.80 | 122.80 | 57,643 |
| 01 May 2024 | 123.20 | 124.00 | 122.00 | 123.60 | 123.60 | 43,363 |
| 30 Apr 2024 | 120.00 | 125.00 | 119.60 | 123.40 | 123.40 | 141,765 |
| 29 Apr 2024 | 120.00 | 122.00 | 119.00 | 119.60 | 119.60 | 82,919 |
| 28 Apr 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 25 Apr 2024 | 122.20 | 122.20 | 118.40 | 119.40 | 119.40 | 70,821 |
| 24 Apr 2024 | 120.00 | 122.80 | 116.40 | 121.60 | 121.60 | 148,828 |
| 23 Apr 2024 | 124.20 | 125.00 | 119.20 | 120.00 | 120.00 | 142,827 |
| 22 Apr 2024 | 129.00 | 129.60 | 123.40 | 124.00 | 124.00 | 120,985 |
| 21 Apr 2024 | 127.60 | 129.60 | 126.40 | 128.60 | 128.60 | 63,612 |
| 18 Apr 2024 | 128.80 | 129.40 | 126.80 | 126.80 | 126.80 | 56,695 |
| 17 Apr 2024 | 129.20 | 129.40 | 126.80 | 127.60 | 127.60 | 38,349 |
| 16 Apr 2024 | 130.20 | 131.60 | 127.60 | 128.80 | 128.80 | 105,841 |
| 15 Apr 2024 | 127.60 | 131.00 | 127.60 | 129.60 | 129.60 | 74,246 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 132.00 | 132.20 | 126.40 | 126.60 | 126.60 | 90,759 |
| 03 Apr 2024 | 129.80 | 135.40 | 128.20 | 129.80 | 129.80 | 149,670 |
| 02 Apr 2024 | 129.00 | 130.40 | 126.00 | 129.20 | 129.20 | 89,595 |
| 01 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 31 Mar 2024 | 136.00 | 136.00 | 129.80 | 132.20 | 132.20 | 79,427 |
| 28 Mar 2024 | 142.40 | 143.60 | 134.00 | 136.00 | 136.00 | 134,609 |
| 27 Mar 2024 | 143.40 | 146.00 | 141.60 | 142.20 | 142.20 | 74,700 |
| 26 Mar 2024 | 145.00 | 146.40 | 141.40 | 144.40 | 144.40 | 133,941 |
| 25 Mar 2024 | 145.40 | 148.40 | 144.00 | 145.00 | 145.00 | 89,751 |
| 24 Mar 2024 | 148.40 | 148.40 | 145.00 | 145.60 | 145.60 | 60,149 |
| 21 Mar 2024 | 149.20 | 150.80 | 145.80 | 148.00 | 148.00 | 125,360 |
| 20 Mar 2024 | 153.60 | 153.80 | 148.60 | 149.40 | 149.40 | 137,473 |
| 19 Mar 2024 | 152.80 | 158.00 | 152.00 | 152.60 | 152.60 | 236,409 |
| 18 Mar 2024 | 156.00 | 157.20 | 152.00 | 152.80 | 152.80 | 353,212 |
| 17 Mar 2024 | 148.20 | 158.60 | 145.80 | 155.60 | 155.60 | 858,250 |
| 14 Mar 2024 | 145.80 | 151.40 | 144.80 | 147.00 | 147.00 | 324,580 |
| 13 Mar 2024 | 149.80 | 149.80 | 145.00 | 145.60 | 145.60 | 201,689 |
| 12 Mar 2024 | 142.60 | 153.80 | 140.60 | 147.00 | 147.00 | 780,502 |
| 11 Mar 2024 | 143.00 | 143.00 | 140.00 | 141.20 | 141.20 | 73,919 |
| 10 Mar 2024 | 142.20 | 145.20 | 142.20 | 143.00 | 143.00 | 125,549 |
| 07 Mar 2024 | 144.80 | 144.80 | 141.60 | 142.20 | 142.20 | 96,013 |
| 06 Mar 2024 | 145.60 | 147.40 | 143.60 | 143.80 | 143.80 | 148,096 |
| 05 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 04 Mar 2024 | 150.00 | 150.00 | 142.40 | 143.80 | 143.80 | 232,759 |
| 03 Mar 2024 | 147.60 | 151.20 | 147.00 | 148.80 | 148.80 | 231,668 |
| 29 Feb 2024 | 150.60 | 151.20 | 146.20 | 147.00 | 147.00 | 254,116 |
| 28 Feb 2024 | 151.40 | 152.60 | 149.40 | 150.40 | 150.40 | 187,586 |
| 27 Feb 2024 | 149.00 | 153.60 | 148.40 | 150.20 | 150.20 | 231,413 |
| 26 Feb 2024 | 155.00 | 155.00 | 148.80 | 149.20 | 149.20 | 249,139 |
| 25 Feb 2024 | 155.00 | 157.60 | 153.00 | 155.00 | 155.00 | 293,894 |
| 21 Feb 2024 | 157.00 | 159.00 | 152.80 | 153.80 | 153.80 | 445,658 |
| 20 Feb 2024 | 148.20 | 160.00 | 148.20 | 156.60 | 156.60 | 1,368,400 |
| 19 Feb 2024 | 150.00 | 157.00 | 147.20 | 148.00 | 148.00 | 1,399,278 |
| 18 Feb 2024 | 134.60 | 146.60 | 131.80 | 146.60 | 146.60 | 1,421,258 |
| 15 Feb 2024 | 131.00 | 134.40 | 130.00 | 133.40 | 133.40 | 578,862 |
| 14 Feb 2024 | 128.40 | 133.20 | 127.40 | 129.40 | 129.40 | 270,757 |
| 13 Feb 2024 | 129.60 | 129.80 | 128.20 | 128.80 | 128.80 | 78,245 |
| 12 Feb 2024 | 131.80 | 131.80 | 129.40 | 129.60 | 129.60 | 99,036 |
| 11 Feb 2024 | 131.00 | 132.40 | 130.00 | 131.80 | 131.80 | 110,972 |
| 08 Feb 2024 | 132.20 | 133.80 | 131.00 | 131.60 | 131.60 | 186,681 |
| 07 Feb 2024 | 132.20 | 133.80 | 131.00 | 131.60 | 131.60 | 186,681 |
| 06 Feb 2024 | 129.60 | 133.20 | 129.20 | 131.00 | 131.00 | 341,972 |
| 05 Feb 2024 | 129.20 | 131.00 | 128.00 | 129.20 | 129.20 | 181,184 |
| 04 Feb 2024 | 124.60 | 131.40 | 124.20 | 129.00 | 129.00 | 335,892 |
| 01 Feb 2024 | 126.00 | 127.00 | 124.20 | 124.60 | 124.60 | 73,040 |
| 31 Jan 2024 | 125.80 | 127.80 | 125.60 | 126.00 | 126.00 | 70,752 |
| 30 Jan 2024 | 130.80 | 130.80 | 125.20 | 125.80 | 125.80 | 124,942 |
| 29 Jan 2024 | 129.80 | 131.60 | 129.20 | 130.00 | 130.00 | 113,502 |
| 28 Jan 2024 | 131.00 | 131.00 | 129.00 | 129.60 | 129.60 | 80,144 |
| 25 Jan 2024 | 130.60 | 131.00 | 128.80 | 129.60 | 129.60 | 90,159 |
| 24 Jan 2024 | 128.00 | 132.80 | 127.60 | 130.00 | 130.00 | 315,574 |
| 23 Jan 2024 | 129.00 | 129.00 | 127.20 | 127.40 | 127.40 | 77,743 |
| 22 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 21 Jan 2024 | 128.60 | 129.60 | 127.40 | 128.00 | 128.00 | 99,269 |
| 18 Jan 2024 | 129.60 | 131.20 | 126.00 | 128.20 | 128.20 | 115,696 |
| 17 Jan 2024 | 130.60 | 132.80 | 129.40 | 129.60 | 129.60 | 134,057 |
| 16 Jan 2024 | 132.00 | 132.00 | 129.20 | 129.80 | 129.80 | 109,051 |
| 15 Jan 2024 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 287,954 |
| 14 Jan 2024 | 130.20 | 130.60 | 128.80 | 129.20 | 129.20 | 66,569 |
| 11 Jan 2024 | 133.00 | 133.80 | 129.80 | 130.60 | 130.60 | 98,646 |
| 10 Jan 2024 | 129.40 | 136.20 | 129.00 | 133.00 | 133.00 | 438,436 |
| 09 Jan 2024 | 132.40 | 133.00 | 129.00 | 129.00 | 129.00 | 122,504 |
| 08 Jan 2024 | 133.00 | 134.40 | 131.60 | 131.80 | 131.80 | 124,479 |
| 07 Jan 2024 | 133.60 | 135.00 | 132.60 | 132.80 | 132.80 | 156,943 |
| 04 Jan 2024 | 130.40 | 133.00 | 128.80 | 132.00 | 132.00 | 243,381 |
| 03 Jan 2024 | 137.20 | 138.00 | 132.40 | 132.40 | 132.40 | 358,319 |
| 02 Jan 2024 | 136.20 | 139.80 | 135.60 | 137.20 | 137.20 | 412,198 |
| 01 Jan 2024 | 136.00 | 136.60 | 135.20 | 136.00 | 136.00 | 82,229 |
| 31 Dec 2023 | 137.00 | 137.00 | 135.60 | 136.00 | 136.00 | 114,715 |
| 28 Dec 2023 | 136.60 | 137.40 | 135.00 | 136.00 | 136.00 | 150,616 |
| 27 Dec 2023 | 136.00 | 138.00 | 134.00 | 136.60 | 136.60 | 278,583 |
| 26 Dec 2023 | 138.20 | 138.60 | 135.20 | 135.40 | 135.40 | 193,825 |
| 25 Dec 2023 | 134.60 | 140.40 | 134.40 | 137.40 | 137.40 | 410,076 |
| *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.