Saudi Networkers Services Company (9543.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 75.40 | 75.50 | 75.40 | 75.50 | 75.50 | 1,018 |
| 22 May 2024 | 73.80 | 75.50 | 73.60 | 75.50 | 75.50 | 4,351 |
| 21 May 2024 | 73.50 | 76.80 | 73.50 | 76.80 | 76.80 | 2,305 |
| 20 May 2024 | 76.00 | 76.00 | 73.60 | 73.60 | 73.60 | 7,115 |
| 19 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 16 May 2024 | 74.40 | 74.70 | 74.40 | 74.50 | 74.50 | 342 |
| 15 May 2024 | 75.90 | 76.20 | 75.00 | 76.00 | 76.00 | 4,302 |
| 14 May 2024 | 75.90 | 75.90 | 74.40 | 74.50 | 74.50 | 2,358 |
| 13 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2,073 |
| 12 May 2024 | 75.00 | 77.00 | 74.20 | 77.00 | 77.00 | 2,252 |
| 09 May 2024 | 74.80 | 76.50 | 74.10 | 75.90 | 75.90 | 3,165 |
| 08 May 2024 | 74.90 | 76.00 | 74.90 | 76.00 | 76.00 | 5,818 |
| 07 May 2024 | 74.70 | 75.00 | 74.50 | 74.50 | 74.50 | 1,145 |
| 06 May 2024 | 76.70 | 76.70 | 74.00 | 75.50 | 75.50 | 5,887 |
| 05 May 2024 | 77.00 | 77.90 | 76.70 | 77.10 | 77.10 | 4,777 |
| 02 May 2024 | 78.50 | 78.50 | 76.30 | 77.80 | 77.80 | 5,669 |
| 01 May 2024 | 73.30 | 80.00 | 73.00 | 77.00 | 77.00 | 101,524 |
| 30 Apr 2024 | 73.00 | 75.60 | 73.00 | 75.10 | 75.10 | 8,115 |
| 29 Apr 2024 | 73.50 | 75.00 | 72.40 | 73.50 | 73.50 | 6,805 |
| 28 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 25 Apr 2024 | 73.40 | 74.50 | 72.10 | 73.90 | 73.90 | 8,438 |
| 24 Apr 2024 | 73.60 | 74.00 | 72.10 | 73.40 | 73.40 | 7,826 |
| 23 Apr 2024 | 74.10 | 75.20 | 73.50 | 74.30 | 74.30 | 6,494 |
| 22 Apr 2024 | 74.60 | 76.00 | 73.50 | 75.00 | 75.00 | 10,333 |
| 21 Apr 2024 | 74.10 | 74.20 | 73.70 | 74.00 | 74.00 | 6,212 |
| 18 Apr 2024 | 75.00 | 75.60 | 73.00 | 73.10 | 73.10 | 4,671 |
| 17 Apr 2024 | 75.00 | 76.20 | 73.20 | 74.00 | 74.00 | 10,981 |
| 16 Apr 2024 | 74.70 | 76.50 | 73.90 | 74.90 | 74.90 | 18,049 |
| 15 Apr 2024 | 76.60 | 78.00 | 74.00 | 76.20 | 76.20 | 18,107 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 73.40 | 73.50 | 71.00 | 72.80 | 72.80 | 4,637 |
| 03 Apr 2024 | 71.70 | 73.50 | 70.70 | 73.50 | 73.50 | 5,940 |
| 02 Apr 2024 | 74.00 | 74.00 | 71.40 | 71.70 | 71.70 | 12,867 |
| 01 Apr 2024 | 75.80 | 75.80 | 72.00 | 74.00 | 74.00 | 11,041 |
| 31 Mar 2024 | 74.00 | 74.00 | 71.50 | 74.00 | 74.00 | 5,849 |
| 28 Mar 2024 | 74.00 | 74.10 | 73.00 | 74.00 | 74.00 | 5,676 |
| 27 Mar 2024 | 75.00 | 75.50 | 74.10 | 75.00 | 75.00 | 11,426 |
| 26 Mar 2024 | 75.00 | 78.00 | 74.00 | 75.50 | 75.50 | 31,912 |
| 25 Mar 2024 | 69.70 | 77.00 | 68.00 | 76.40 | 76.40 | 59,024 |
| 24 Mar 2024 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 416 |
| 21 Mar 2024 | 63.70 | 65.00 | 63.00 | 65.00 | 65.00 | 2,408 |
| 20 Mar 2024 | 64.20 | 64.70 | 64.20 | 64.70 | 64.70 | 914 |
| 19 Mar 2024 | 64.10 | 68.00 | 64.10 | 68.00 | 68.00 | 406 |
| 18 Mar 2024 | 66.00 | 67.40 | 66.00 | 67.40 | 67.40 | 542 |
| 17 Mar 2024 | 67.80 | 67.80 | 66.00 | 66.00 | 66.00 | 374 |
| 14 Mar 2024 | 64.50 | 68.00 | 63.00 | 68.00 | 68.00 | 874 |
| 13 Mar 2024 | 66.00 | 66.00 | 63.40 | 64.50 | 64.50 | 1,961 |
| 12 Mar 2024 | 65.00 | 68.90 | 64.00 | 68.00 | 68.00 | 996 |
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2 |
| 10 Mar 2024 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | 5,763 |
| 07 Mar 2024 | 68.00 | 68.80 | 66.00 | 67.00 | 67.00 | 2,431 |
| 06 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 122 |
| 05 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 04 Mar 2024 | 66.00 | 66.00 | 65.90 | 65.90 | 65.90 | 1,390 |
| 03 Mar 2024 | 64.80 | 67.20 | 64.00 | 66.40 | 66.40 | 2,549 |
| 29 Feb 2024 | 67.20 | 67.80 | 64.00 | 67.40 | 67.40 | 1,129 |
| 28 Feb 2024 | 66.40 | 67.80 | 66.00 | 66.90 | 66.90 | 3,520 |
| 27 Feb 2024 | 66.60 | 66.60 | 63.40 | 66.30 | 66.30 | 6,470 |
| 26 Feb 2024 | 64.40 | 69.90 | 63.20 | 64.30 | 64.30 | 16,060 |
| 25 Feb 2024 | 64.80 | 65.80 | 62.00 | 64.80 | 64.80 | 19,892 |
| 21 Feb 2024 | 59.50 | 64.10 | 58.40 | 63.90 | 63.90 | 34,941 |
| 20 Feb 2024 | 59.00 | 59.50 | 58.40 | 59.50 | 59.50 | 12,904 |
| 19 Feb 2024 | 57.30 | 59.30 | 57.00 | 59.00 | 59.00 | 9,258 |
| 18 Feb 2024 | 58.00 | 58.20 | 58.00 | 58.10 | 58.10 | 454 |
| 15 Feb 2024 | 57.80 | 59.50 | 57.80 | 58.00 | 58.00 | 1,523 |
| 14 Feb 2024 | 57.20 | 57.80 | 57.20 | 57.80 | 57.80 | 401 |
| 13 Feb 2024 | 57.40 | 58.40 | 57.30 | 57.60 | 57.60 | 7,801 |
| 12 Feb 2024 | 57.50 | 58.80 | 57.50 | 58.80 | 58.80 | 2,141 |
| 11 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,373 |
| 08 Feb 2024 | 57.90 | 59.10 | 57.90 | 59.10 | 59.10 | 704 |
| 07 Feb 2024 | 57.60 | 58.50 | 57.10 | 57.10 | 57.10 | 1,626 |
| 06 Feb 2024 | 57.60 | 58.50 | 57.10 | 57.10 | 57.10 | 1,626 |
| 05 Feb 2024 | 57.80 | 57.80 | 57.20 | 57.50 | 57.50 | 4,726 |
| 04 Feb 2024 | 57.60 | 58.00 | 57.50 | 58.00 | 58.00 | 593 |
| 01 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 5 |
| 31 Jan 2024 | 58.00 | 59.40 | 57.20 | 59.20 | 59.20 | 1,630 |
| 30 Jan 2024 | 58.10 | 58.10 | 58.00 | 58.10 | 58.10 | 4,056 |
| 29 Jan 2024 | 58.50 | 59.50 | 58.20 | 58.20 | 58.20 | 1,486 |
| 28 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 159 |
| 25 Jan 2024 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | 4,073 |
| 24 Jan 2024 | 59.50 | 59.50 | 58.40 | 58.40 | 58.40 | 211 |
| 23 Jan 2024 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | 2,676 |
| 22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Jan 2024 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | 337 |
| 18 Jan 2024 | 58.00 | 58.30 | 58.00 | 58.00 | 58.00 | 2,424 |
| 17 Jan 2024 | 59.40 | 59.40 | 58.30 | 58.40 | 58.40 | 932 |
| 16 Jan 2024 | 58.20 | 59.30 | 58.10 | 59.30 | 59.30 | 1,961 |
| 15 Jan 2024 | 61.00 | 61.00 | 58.50 | 59.50 | 59.50 | 555 |
| 14 Jan 2024 | 59.80 | 61.70 | 59.70 | 60.20 | 60.20 | 2,894 |
| 11 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1 |
| 10 Jan 2024 | 57.70 | 58.20 | 57.70 | 58.20 | 58.20 | 520 |
| 09 Jan 2024 | 59.90 | 61.90 | 59.90 | 61.90 | 61.90 | 667 |
| 08 Jan 2024 | 57.50 | 59.90 | 57.50 | 59.90 | 59.90 | 518 |
| 07 Jan 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 9,924 |
| 04 Jan 2024 | 59.70 | 60.00 | 59.70 | 60.00 | 60.00 | 395 |
| 03 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 775 |
| 02 Jan 2024 | 57.70 | 58.90 | 57.70 | 58.90 | 58.90 | 462 |
| 01 Jan 2024 | 58.40 | 59.20 | 57.70 | 59.20 | 59.20 | 402 |
| 31 Dec 2023 | 59.40 | 59.40 | 58.90 | 58.90 | 58.90 | 470 |
| 28 Dec 2023 | 57.00 | 58.40 | 57.00 | 58.40 | 58.40 | 295 |
| *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.