Buruj Cooperative Insurance Company (8270.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 19.50 | 19.50 | 19.10 | 19.28 | 19.28 | 37,109 |
| 26 June 2024 | 19.18 | 19.58 | 19.14 | 19.28 | 19.28 | 104,474 |
| 25 June 2024 | 18.88 | 19.22 | 18.70 | 19.14 | 19.14 | 51,641 |
| 24 June 2024 | 18.50 | 18.86 | 18.16 | 18.68 | 18.68 | 77,108 |
| 23 June 2024 | 19.10 | 19.20 | 18.32 | 18.36 | 18.36 | 110,626 |
| 13 June 2024 | 19.30 | 19.46 | 18.72 | 18.96 | 18.96 | 93,026 |
| 12 June 2024 | 19.68 | 19.68 | 19.20 | 19.24 | 19.24 | 81,528 |
| 11 June 2024 | 19.50 | 19.88 | 19.48 | 19.68 | 19.68 | 73,609 |
| 10 June 2024 | 19.18 | 19.40 | 19.12 | 19.34 | 19.34 | 66,538 |
| 09 June 2024 | 18.98 | 19.30 | 18.78 | 19.00 | 19.00 | 65,331 |
| 06 June 2024 | 19.00 | 19.10 | 18.68 | 18.78 | 18.78 | 96,396 |
| 05 June 2024 | 19.22 | 19.44 | 18.72 | 19.00 | 19.00 | 104,194 |
| 04 June 2024 | 19.70 | 20.02 | 19.32 | 19.38 | 19.38 | 80,834 |
| 03 June 2024 | 19.68 | 20.06 | 19.52 | 19.90 | 19.90 | 115,568 |
| 02 June 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 30 May 2024 | 19.26 | 19.70 | 19.06 | 19.14 | 19.14 | 78,633 |
| 29 May 2024 | 19.56 | 19.60 | 19.28 | 19.44 | 19.44 | 55,595 |
| 28 May 2024 | 19.94 | 19.94 | 19.26 | 19.56 | 19.56 | 48,653 |
| 27 May 2024 | 19.72 | 20.06 | 19.38 | 19.62 | 19.62 | 130,377 |
| 26 May 2024 | 19.48 | 19.98 | 19.14 | 19.50 | 19.50 | 82,836 |
| 23 May 2024 | 19.50 | 19.80 | 19.26 | 19.48 | 19.48 | 84,238 |
| 22 May 2024 | 19.66 | 19.88 | 19.40 | 19.52 | 19.52 | 75,818 |
| 21 May 2024 | 19.94 | 20.20 | 19.52 | 19.76 | 19.76 | 125,949 |
| 20 May 2024 | 19.88 | 20.04 | 19.66 | 19.72 | 19.72 | 85,720 |
| 19 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 16 May 2024 | 20.20 | 20.74 | 19.92 | 19.92 | 19.92 | 127,067 |
| 15 May 2024 | 20.32 | 20.62 | 19.90 | 20.42 | 20.42 | 197,679 |
| 14 May 2024 | 21.00 | 21.20 | 20.00 | 20.28 | 20.28 | 217,307 |
| 13 May 2024 | 21.80 | 21.80 | 20.78 | 21.00 | 21.00 | 156,050 |
| 12 May 2024 | 22.78 | 23.00 | 21.88 | 21.90 | 21.90 | 153,571 |
| 09 May 2024 | 23.48 | 23.50 | 22.66 | 22.74 | 22.74 | 169,399 |
| 08 May 2024 | 23.10 | 23.64 | 23.10 | 23.48 | 23.48 | 202,039 |
| 07 May 2024 | 23.30 | 23.50 | 22.86 | 23.00 | 23.00 | 195,171 |
| 06 May 2024 | 22.78 | 23.72 | 22.78 | 23.24 | 23.24 | 398,457 |
| 05 May 2024 | 23.06 | 23.30 | 22.60 | 22.60 | 22.60 | 136,342 |
| 02 May 2024 | 22.90 | 23.38 | 22.86 | 23.00 | 23.00 | 153,631 |
| 01 May 2024 | 22.68 | 22.92 | 22.20 | 22.80 | 22.80 | 199,361 |
| 30 Apr 2024 | 22.30 | 22.58 | 22.00 | 22.50 | 22.50 | 99,340 |
| 29 Apr 2024 | 22.14 | 22.30 | 21.60 | 22.20 | 22.20 | 138,085 |
| 28 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 25 Apr 2024 | 23.70 | 23.70 | 22.72 | 22.98 | 22.98 | 202,386 |
| 24 Apr 2024 | 23.62 | 24.06 | 22.90 | 23.40 | 23.40 | 501,004 |
| 23 Apr 2024 | 24.10 | 24.22 | 23.40 | 23.66 | 23.66 | 494,496 |
| 22 Apr 2024 | 22.70 | 24.36 | 22.68 | 23.98 | 23.98 | 1,071,926 |
| 21 Apr 2024 | 21.84 | 22.68 | 21.80 | 22.66 | 22.66 | 192,368 |
| 18 Apr 2024 | 21.70 | 21.76 | 21.34 | 21.68 | 21.68 | 181,344 |
| 17 Apr 2024 | 22.32 | 22.46 | 21.46 | 21.60 | 21.60 | 308,451 |
| 16 Apr 2024 | 22.60 | 22.68 | 22.12 | 22.22 | 22.22 | 72,744 |
| 15 Apr 2024 | 21.70 | 22.44 | 21.70 | 22.42 | 22.42 | 160,065 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | 95,196 |
| 03 Apr 2024 | 21.74 | 22.00 | 21.54 | 21.86 | 21.86 | 94,731 |
| 02 Apr 2024 | 22.20 | 22.68 | 21.60 | 21.68 | 21.68 | 183,186 |
| 01 Apr 2024 | 22.10 | 22.72 | 21.80 | 22.44 | 22.44 | 156,048 |
| 31 Mar 2024 | 23.00 | 23.38 | 22.10 | 22.14 | 22.14 | 115,747 |
| 28 Mar 2024 | 23.20 | 23.60 | 22.64 | 23.00 | 23.00 | 208,929 |
| 27 Mar 2024 | 22.16 | 23.24 | 22.16 | 23.12 | 23.12 | 157,740 |
| 26 Mar 2024 | 23.00 | 23.30 | 22.02 | 22.36 | 22.36 | 169,349 |
| 25 Mar 2024 | 23.06 | 23.38 | 22.66 | 23.10 | 23.10 | 150,325 |
| 24 Mar 2024 | 23.00 | 23.68 | 22.84 | 23.00 | 23.00 | 316,244 |
| 21 Mar 2024 | 22.50 | 23.20 | 22.30 | 22.98 | 22.98 | 206,892 |
| 20 Mar 2024 | 23.04 | 23.46 | 22.36 | 22.50 | 22.50 | 203,338 |
| 19 Mar 2024 | 23.20 | 23.30 | 22.54 | 23.10 | 23.10 | 172,704 |
| 18 Mar 2024 | 24.24 | 24.24 | 23.10 | 23.28 | 23.28 | 263,704 |
| 17 Mar 2024 | 24.32 | 24.54 | 23.80 | 24.22 | 24.22 | 281,452 |
| 14 Mar 2024 | 24.00 | 24.40 | 23.60 | 24.26 | 24.26 | 435,876 |
| 13 Mar 2024 | 23.48 | 24.20 | 23.42 | 24.06 | 24.06 | 466,640 |
| 12 Mar 2024 | 22.78 | 23.80 | 22.70 | 23.26 | 23.26 | 365,151 |
| 11 Mar 2024 | 23.46 | 23.46 | 22.56 | 22.80 | 22.80 | 225,666 |
| 10 Mar 2024 | 23.02 | 23.70 | 23.02 | 23.16 | 23.16 | 534,815 |
| 07 Mar 2024 | 22.58 | 23.00 | 22.20 | 22.62 | 22.62 | 208,790 |
| 06 Mar 2024 | 21.80 | 22.60 | 21.60 | 22.48 | 22.48 | 283,361 |
| 05 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 04 Mar 2024 | 22.10 | 22.24 | 21.26 | 21.38 | 21.38 | 194,895 |
| 03 Mar 2024 | 22.40 | 22.90 | 22.10 | 22.24 | 22.24 | 240,417 |
| 29 Feb 2024 | 22.52 | 22.90 | 22.44 | 22.48 | 22.48 | 261,115 |
| 28 Feb 2024 | 22.40 | 22.58 | 22.16 | 22.46 | 22.46 | 244,448 |
| 27 Feb 2024 | 22.00 | 22.60 | 22.00 | 22.12 | 22.12 | 202,384 |
| 26 Feb 2024 | 22.08 | 22.50 | 21.86 | 22.28 | 22.28 | 405,333 |
| 25 Feb 2024 | 21.16 | 21.90 | 21.14 | 21.80 | 21.80 | 176,682 |
| 21 Feb 2024 | 21.58 | 21.64 | 21.00 | 21.10 | 21.10 | 100,861 |
| 20 Feb 2024 | 21.30 | 21.68 | 21.22 | 21.48 | 21.48 | 178,657 |
| 19 Feb 2024 | 21.88 | 21.88 | 21.14 | 21.32 | 21.32 | 255,082 |
| 18 Feb 2024 | 21.50 | 22.18 | 21.50 | 21.72 | 21.72 | 421,949 |
| 15 Feb 2024 | 21.88 | 21.88 | 21.50 | 21.80 | 21.80 | 149,770 |
| 14 Feb 2024 | 22.18 | 22.18 | 21.30 | 21.56 | 21.56 | 198,254 |
| 13 Feb 2024 | 21.56 | 22.08 | 21.32 | 22.00 | 22.00 | 153,774 |
| 12 Feb 2024 | 21.82 | 22.04 | 21.38 | 21.40 | 21.40 | 147,447 |
| 11 Feb 2024 | 21.68 | 21.88 | 21.40 | 21.82 | 21.82 | 99,587 |
| 08 Feb 2024 | 21.00 | 21.24 | 20.74 | 21.00 | 21.00 | 124,974 |
| 07 Feb 2024 | 21.00 | 21.24 | 20.74 | 21.00 | 21.00 | 124,974 |
| 06 Feb 2024 | 20.84 | 21.30 | 20.84 | 21.00 | 21.00 | 168,876 |
| 05 Feb 2024 | 20.82 | 20.96 | 20.38 | 20.84 | 20.84 | 292,860 |
| 04 Feb 2024 | 20.22 | 20.72 | 20.14 | 20.66 | 20.66 | 206,909 |
| 01 Feb 2024 | 21.30 | 21.54 | 20.20 | 20.22 | 20.22 | 263,779 |
| 31 Jan 2024 | 21.24 | 21.98 | 21.24 | 21.36 | 21.36 | 173,353 |
| 30 Jan 2024 | 22.40 | 22.56 | 21.36 | 21.58 | 21.58 | 288,038 |
| 29 Jan 2024 | 22.60 | 22.84 | 22.20 | 22.56 | 22.56 | 236,364 |
| 28 Jan 2024 | 22.18 | 22.92 | 22.18 | 22.48 | 22.48 | 428,108 |
| 25 Jan 2024 | 22.26 | 22.56 | 22.18 | 22.32 | 22.32 | 153,032 |
| *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.