Saudi Enaya Cooperative Insurance Company (8311.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 15.22 | 15.40 | 14.74 | 14.74 | 14.74 | 296,082 |
| 03 June 2024 | 14.78 | 15.36 | 14.72 | 15.24 | 15.24 | 467,295 |
| 02 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 30 May 2024 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | 289,730 |
| 29 May 2024 | 14.72 | 14.86 | 14.42 | 14.70 | 14.70 | 329,959 |
| 28 May 2024 | 15.08 | 15.18 | 14.64 | 14.64 | 14.64 | 332,898 |
| 27 May 2024 | 15.02 | 15.46 | 14.92 | 15.04 | 15.04 | 982,402 |
| 26 May 2024 | 15.06 | 15.10 | 14.80 | 14.96 | 14.96 | 366,514 |
| 23 May 2024 | 15.52 | 15.68 | 14.98 | 15.02 | 15.02 | 581,832 |
| 22 May 2024 | 15.72 | 15.74 | 15.34 | 15.42 | 15.42 | 382,636 |
| 21 May 2024 | 15.80 | 16.46 | 15.54 | 15.72 | 15.72 | 722,437 |
| 20 May 2024 | 15.92 | 16.04 | 15.62 | 15.80 | 15.80 | 279,785 |
| 19 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 May 2024 | 16.16 | 16.42 | 15.84 | 15.90 | 15.90 | 322,256 |
| 15 May 2024 | 16.22 | 16.50 | 15.82 | 16.20 | 16.20 | 226,103 |
| 14 May 2024 | 16.04 | 16.50 | 15.88 | 16.20 | 16.20 | 608,193 |
| 13 May 2024 | 16.90 | 16.90 | 16.00 | 16.10 | 16.10 | 868,166 |
| 12 May 2024 | 17.84 | 17.96 | 17.06 | 17.10 | 17.10 | 416,814 |
| 09 May 2024 | 18.46 | 18.60 | 17.60 | 17.84 | 17.84 | 727,826 |
| 08 May 2024 | 18.12 | 18.62 | 18.02 | 18.46 | 18.46 | 740,946 |
| 07 May 2024 | 18.56 | 18.58 | 18.02 | 18.10 | 18.10 | 664,514 |
| 06 May 2024 | 17.52 | 18.48 | 17.48 | 18.48 | 18.48 | 1,020,673 |
| 05 May 2024 | 17.98 | 17.98 | 17.30 | 17.38 | 17.38 | 514,075 |
| 02 May 2024 | 18.10 | 18.46 | 17.88 | 17.88 | 17.88 | 1,012,168 |
| 01 May 2024 | 17.66 | 18.00 | 17.42 | 17.94 | 17.94 | 614,337 |
| 30 Apr 2024 | 17.40 | 17.72 | 17.26 | 17.60 | 17.60 | 309,663 |
| 29 Apr 2024 | 17.34 | 17.60 | 17.00 | 17.26 | 17.26 | 500,933 |
| 28 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Apr 2024 | 18.80 | 18.92 | 18.20 | 18.20 | 18.20 | 738,884 |
| 24 Apr 2024 | 18.26 | 19.14 | 18.26 | 18.60 | 18.60 | 1,992,699 |
| 23 Apr 2024 | 18.60 | 18.78 | 18.30 | 18.40 | 18.40 | 1,004,263 |
| 22 Apr 2024 | 18.76 | 19.00 | 18.18 | 18.52 | 18.52 | 1,180,730 |
| 21 Apr 2024 | 17.42 | 18.84 | 17.42 | 18.70 | 18.70 | 1,440,346 |
| 18 Apr 2024 | 17.70 | 17.90 | 17.30 | 17.40 | 17.40 | 609,828 |
| 17 Apr 2024 | 17.54 | 17.78 | 17.30 | 17.64 | 17.64 | 474,865 |
| 16 Apr 2024 | 17.94 | 18.20 | 17.32 | 17.54 | 17.54 | 653,775 |
| 15 Apr 2024 | 17.18 | 18.02 | 17.18 | 17.92 | 17.92 | 724,300 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 17.58 | 17.68 | 16.98 | 17.08 | 17.08 | 509,037 |
| 03 Apr 2024 | 17.16 | 17.64 | 17.12 | 17.38 | 17.38 | 386,479 |
| 02 Apr 2024 | 17.16 | 17.30 | 16.82 | 17.12 | 17.12 | 466,451 |
| 01 Apr 2024 | 17.40 | 17.62 | 17.00 | 17.14 | 17.14 | 491,358 |
| 31 Mar 2024 | 17.78 | 17.88 | 17.24 | 17.48 | 17.48 | 371,604 |
| 28 Mar 2024 | 18.34 | 18.42 | 17.40 | 17.90 | 17.90 | 881,892 |
| 27 Mar 2024 | 17.60 | 18.84 | 17.60 | 18.16 | 18.16 | 1,115,285 |
| 26 Mar 2024 | 18.64 | 18.64 | 17.60 | 17.60 | 17.60 | 701,156 |
| 25 Mar 2024 | 18.46 | 19.06 | 17.94 | 18.40 | 18.40 | 1,092,475 |
| 24 Mar 2024 | 18.30 | 18.86 | 18.10 | 18.10 | 18.10 | 662,871 |
| 21 Mar 2024 | 18.68 | 18.84 | 17.88 | 18.48 | 18.48 | 829,103 |
| 20 Mar 2024 | 19.72 | 20.00 | 18.28 | 18.66 | 18.66 | 1,746,946 |
| 19 Mar 2024 | 19.24 | 20.04 | 18.40 | 19.72 | 19.72 | 1,688,054 |
| 18 Mar 2024 | 20.60 | 20.78 | 19.12 | 19.28 | 19.28 | 1,652,641 |
| 17 Mar 2024 | 20.86 | 21.60 | 20.22 | 20.62 | 20.62 | 1,097,581 |
| 14 Mar 2024 | 21.50 | 21.76 | 20.46 | 20.84 | 20.84 | 1,942,579 |
| 13 Mar 2024 | 19.68 | 21.44 | 19.62 | 21.44 | 21.44 | 1,875,150 |
| 12 Mar 2024 | 19.50 | 20.20 | 19.36 | 19.60 | 19.60 | 1,487,321 |
| 11 Mar 2024 | 19.20 | 19.52 | 18.74 | 19.36 | 19.36 | 1,191,372 |
| 10 Mar 2024 | 18.22 | 19.34 | 18.22 | 19.18 | 19.18 | 1,588,340 |
| 07 Mar 2024 | 18.40 | 18.64 | 18.00 | 18.34 | 18.34 | 1,364,636 |
| 06 Mar 2024 | 17.20 | 18.50 | 17.00 | 18.38 | 18.38 | 1,781,196 |
| 05 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 04 Mar 2024 | 17.16 | 17.24 | 16.42 | 16.82 | 16.82 | 862,496 |
| 03 Mar 2024 | 17.50 | 17.70 | 16.96 | 17.10 | 17.10 | 1,269,694 |
| 29 Feb 2024 | 16.80 | 17.82 | 16.70 | 17.34 | 17.34 | 2,989,630 |
| 28 Feb 2024 | 16.16 | 16.68 | 16.16 | 16.64 | 16.64 | 1,380,921 |
| 27 Feb 2024 | 16.10 | 16.36 | 15.96 | 16.12 | 16.12 | 790,551 |
| 26 Feb 2024 | 16.26 | 16.28 | 15.92 | 16.06 | 16.06 | 819,277 |
| 25 Feb 2024 | 16.24 | 16.40 | 16.14 | 16.20 | 16.20 | 1,140,307 |
| 21 Feb 2024 | 16.28 | 16.36 | 16.00 | 16.12 | 16.12 | 533,278 |
| 20 Feb 2024 | 16.06 | 16.38 | 16.06 | 16.22 | 16.22 | 779,547 |
| 19 Feb 2024 | 16.42 | 16.48 | 16.06 | 16.06 | 16.06 | 970,290 |
| 18 Feb 2024 | 16.40 | 16.86 | 16.34 | 16.40 | 16.40 | 1,485,292 |
| 15 Feb 2024 | 16.22 | 16.56 | 16.18 | 16.38 | 16.38 | 1,502,387 |
| 14 Feb 2024 | 16.50 | 16.68 | 16.16 | 16.16 | 16.16 | 1,927,703 |
| 13 Feb 2024 | 15.84 | 16.42 | 15.68 | 16.40 | 16.40 | 2,067,976 |
| 12 Feb 2024 | 16.06 | 16.18 | 15.80 | 15.84 | 15.84 | 1,048,177 |
| 11 Feb 2024 | 16.00 | 16.18 | 16.00 | 16.04 | 16.04 | 830,463 |
| 08 Feb 2024 | 15.80 | 16.10 | 15.66 | 16.08 | 16.08 | 925,460 |
| 07 Feb 2024 | 15.80 | 16.10 | 15.66 | 16.08 | 16.08 | 925,460 |
| 06 Feb 2024 | 15.78 | 16.16 | 15.70 | 15.74 | 15.74 | 1,349,509 |
| 05 Feb 2024 | 15.48 | 15.74 | 15.30 | 15.72 | 15.72 | 730,007 |
| 04 Feb 2024 | 15.16 | 15.72 | 15.10 | 15.40 | 15.40 | 794,798 |
| 01 Feb 2024 | 15.36 | 15.40 | 15.08 | 15.12 | 15.12 | 446,741 |
| 31 Jan 2024 | 15.12 | 15.56 | 15.12 | 15.36 | 15.36 | 526,231 |
| 30 Jan 2024 | 16.10 | 16.10 | 15.00 | 15.16 | 15.16 | 997,562 |
| 29 Jan 2024 | 15.88 | 16.30 | 15.80 | 15.98 | 15.98 | 1,653,662 |
| 28 Jan 2024 | 15.54 | 16.06 | 15.54 | 15.78 | 15.78 | 828,244 |
| 25 Jan 2024 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | 799,376 |
| 24 Jan 2024 | 15.12 | 16.16 | 15.02 | 15.88 | 15.88 | 1,975,100 |
| 23 Jan 2024 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | 597,488 |
| 22 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 21 Jan 2024 | 15.34 | 15.58 | 15.06 | 15.06 | 15.06 | 487,467 |
| 18 Jan 2024 | 15.50 | 15.56 | 14.94 | 15.30 | 15.30 | 523,515 |
| 17 Jan 2024 | 16.02 | 16.04 | 15.46 | 15.50 | 15.50 | 545,811 |
| 16 Jan 2024 | 15.58 | 16.08 | 15.40 | 15.98 | 15.98 | 928,762 |
| 15 Jan 2024 | 15.82 | 15.96 | 15.60 | 15.62 | 15.62 | 560,068 |
| 14 Jan 2024 | 16.02 | 16.12 | 15.80 | 15.82 | 15.82 | 490,836 |
| 11 Jan 2024 | 16.16 | 16.32 | 15.94 | 16.04 | 16.04 | 897,557 |
| 10 Jan 2024 | 16.04 | 16.10 | 15.82 | 16.10 | 16.10 | 1,243,603 |
| 09 Jan 2024 | 16.24 | 16.42 | 16.02 | 16.08 | 16.08 | 2,053,291 |
| *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.