Singapore markets close in 3 hours 39 minutes
Straits Times Index
3,405.26 -5.55 (-0.16%) Nikkei
40,929.98 +17.61 (+0.04%) Hang Seng
17,523.90 -275.71 (-1.55%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,519.16 -2,179.27 (-3.78%) CMC Crypto 200
1,155.34 -53.35 (-4.41%)
Saudi Awwal Bank (1060.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2024 | 37.65 | 37.70 | 37.00 | 37.05 | 37.05 | 558,420 |
| 04 Jul 2024 | 37.95 | 37.95 | 37.30 | 37.65 | 37.65 | 666,747 |
| 03 Jul 2024 | 37.70 | 38.05 | 37.45 | 37.95 | 37.95 | 1,392,374 |
| 02 Jul 2024 | 37.70 | 38.20 | 37.65 | 37.65 | 37.65 | 1,268,434 |
| 01 Jul 2024 | 38.45 | 38.75 | 37.75 | 37.80 | 37.80 | 788,552 |
| 30 Jun 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 27 Jun 2024 | 38.00 | 38.95 | 37.95 | 38.65 | 38.65 | 1,464,464 |
| 26 Jun 2024 | 38.10 | 38.40 | 37.80 | 38.30 | 38.30 | 1,494,730 |
| 25 Jun 2024 | 38.75 | 39.10 | 38.10 | 38.10 | 38.10 | 1,110,018 |
| 24 Jun 2024 | 38.40 | 39.70 | 38.30 | 39.00 | 39.00 | 2,582,813 |
| 23 Jun 2024 | 38.55 | 39.25 | 38.05 | 38.40 | 38.40 | 1,006,995 |
| 13 Jun 2024 | 39.30 | 39.35 | 37.85 | 37.85 | 37.85 | 2,788,887 |
| 12 Jun 2024 | 38.55 | 39.35 | 38.50 | 38.70 | 38.70 | 1,420,038 |
| 11 Jun 2024 | 38.75 | 39.15 | 38.20 | 38.20 | 38.20 | 1,161,889 |
| 10 Jun 2024 | 38.85 | 39.50 | 38.50 | 39.05 | 39.05 | 1,193,604 |
| 09 Jun 2024 | 38.70 | 39.90 | 38.70 | 39.00 | 39.00 | 501,225 |
| 06 Jun 2024 | 38.45 | 39.00 | 38.00 | 38.40 | 38.40 | 1,007,951 |
| 05 Jun 2024 | 38.75 | 38.95 | 37.80 | 38.40 | 38.40 | 1,342,874 |
| 04 Jun 2024 | 38.60 | 39.35 | 38.60 | 38.75 | 38.75 | 929,937 |
| 03 Jun 2024 | 38.80 | 39.35 | 38.05 | 39.10 | 39.10 | 1,754,611 |
| 02 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 30 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 May 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 2,877,547 |
| 28 May 2024 | 37.95 | 38.15 | 37.30 | 37.35 | 37.35 | 1,213,446 |
| 27 May 2024 | 39.95 | 39.95 | 37.50 | 38.00 | 38.00 | 1,983,684 |
| 26 May 2024 | 39.45 | 39.45 | 38.60 | 38.65 | 38.65 | 430,378 |
| 23 May 2024 | 40.60 | 40.65 | 39.15 | 39.15 | 39.15 | 1,898,840 |
| 22 May 2024 | 39.65 | 40.55 | 39.65 | 40.20 | 40.20 | 728,144 |
| 21 May 2024 | 39.70 | 40.00 | 39.55 | 40.00 | 40.00 | 643,503 |
| 20 May 2024 | 40.60 | 40.60 | 39.50 | 39.80 | 39.80 | 1,708,442 |
| 19 May 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 16 May 2024 | 40.00 | 41.70 | 39.55 | 40.55 | 40.55 | 1,891,525 |
| 15 May 2024 | 40.55 | 41.00 | 39.90 | 40.00 | 40.00 | 766,041 |
| 14 May 2024 | 41.00 | 41.80 | 40.60 | 40.70 | 40.70 | 1,082,761 |
| 13 May 2024 | 40.20 | 41.55 | 40.00 | 41.10 | 41.10 | 2,199,629 |
| 12 May 2024 | 40.40 | 40.85 | 40.30 | 40.50 | 40.50 | 241,625 |
| 09 May 2024 | 40.50 | 40.70 | 40.00 | 40.40 | 40.40 | 1,230,202 |
| 08 May 2024 | 40.80 | 40.90 | 40.00 | 40.40 | 40.40 | 616,863 |
| 07 May 2024 | 40.95 | 41.00 | 39.75 | 40.90 | 40.90 | 1,252,579 |
| 06 May 2024 | 41.40 | 41.40 | 39.85 | 40.45 | 40.45 | 1,648,156 |
| 05 May 2024 | 41.50 | 41.50 | 40.55 | 40.75 | 40.75 | 326,543 |
| 02 May 2024 | 40.30 | 41.50 | 40.30 | 41.40 | 41.40 | 1,028,024 |
| 01 May 2024 | 40.35 | 41.25 | 40.15 | 40.55 | 40.55 | 940,566 |
| 30 Apr 2024 | 40.95 | 41.05 | 40.35 | 40.80 | 40.80 | 1,141,967 |
| 29 Apr 2024 | 40.00 | 41.35 | 39.90 | 40.95 | 40.95 | 2,157,013 |
| 28 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 28 Apr 2024 | 0.98 Dividend | |||||
| 25 Apr 2024 | 39.35 | 40.80 | 39.35 | 40.05 | 39.07 | 1,574,092 |
| 24 Apr 2024 | 39.95 | 40.00 | 39.20 | 39.30 | 38.34 | 792,951 |
| 23 Apr 2024 | 39.70 | 40.55 | 39.15 | 39.65 | 38.68 | 1,572,324 |
| 22 Apr 2024 | 39.00 | 39.85 | 38.65 | 39.70 | 38.73 | 1,509,145 |
| 21 Apr 2024 | 40.30 | 40.30 | 38.90 | 39.00 | 38.05 | 513,105 |
| 18 Apr 2024 | 40.20 | 40.55 | 39.60 | 39.70 | 38.73 | 1,248,263 |
| 17 Apr 2024 | 40.10 | 40.35 | 39.00 | 40.00 | 39.02 | 2,856,370 |
| 16 Apr 2024 | 40.60 | 41.00 | 40.00 | 40.10 | 39.12 | 1,711,291 |
| 15 Apr 2024 | 41.15 | 41.65 | 40.20 | 40.60 | 39.61 | 1,181,414 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 41.85 | 42.60 | 41.30 | 42.20 | 41.17 | 1,016,932 |
| 03 Apr 2024 | 40.65 | 41.95 | 40.50 | 41.85 | 40.83 | 980,577 |
| 02 Apr 2024 | 40.25 | 40.95 | 40.00 | 40.65 | 39.66 | 1,404,784 |
| 01 Apr 2024 | 40.00 | 41.25 | 39.75 | 40.75 | 39.75 | 1,126,811 |
| 31 Mar 2024 | 41.20 | 41.40 | 39.90 | 40.00 | 39.02 | 708,658 |
| 28 Mar 2024 | 42.20 | 42.20 | 41.10 | 41.50 | 40.48 | 990,309 |
| 27 Mar 2024 | 41.60 | 42.15 | 41.35 | 41.95 | 40.92 | 675,950 |
| 26 Mar 2024 | 41.55 | 42.65 | 41.45 | 41.55 | 40.53 | 1,546,058 |
| 25 Mar 2024 | 40.90 | 41.95 | 40.80 | 41.25 | 40.24 | 890,153 |
| 24 Mar 2024 | 41.50 | 41.85 | 40.70 | 40.70 | 39.70 | 439,970 |
| 21 Mar 2024 | 41.20 | 41.90 | 41.20 | 41.45 | 40.44 | 1,281,000 |
| 20 Mar 2024 | 41.55 | 41.55 | 40.75 | 41.00 | 40.00 | 935,727 |
| 19 Mar 2024 | 42.45 | 42.45 | 40.70 | 41.40 | 40.39 | 1,267,239 |
| 18 Mar 2024 | 41.40 | 42.45 | 40.90 | 42.45 | 41.41 | 1,104,142 |
| 17 Mar 2024 | 42.00 | 42.25 | 41.30 | 41.40 | 40.39 | 323,171 |
| 14 Mar 2024 | 41.60 | 41.90 | 41.15 | 41.75 | 40.73 | 2,512,978 |
| 13 Mar 2024 | 41.90 | 42.40 | 41.05 | 41.30 | 40.29 | 1,404,639 |
| 12 Mar 2024 | 41.30 | 42.35 | 41.15 | 41.90 | 40.87 | 1,328,253 |
| 11 Mar 2024 | 41.50 | 42.00 | 40.65 | 41.00 | 40.00 | 1,380,218 |
| 10 Mar 2024 | 41.50 | 42.00 | 41.05 | 41.20 | 40.19 | 695,347 |
| 07 Mar 2024 | 40.85 | 42.00 | 40.80 | 41.50 | 40.48 | 906,561 |
| 06 Mar 2024 | 40.00 | 40.95 | 39.95 | 40.80 | 39.80 | 585,371 |
| 05 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.90 | - |
| 04 Mar 2024 | 40.55 | 41.60 | 40.15 | 40.90 | 39.90 | 1,042,472 |
| 03 Mar 2024 | 40.05 | 41.25 | 40.05 | 40.80 | 39.80 | 313,482 |
| 29 Feb 2024 | 41.00 | 41.95 | 40.70 | 41.25 | 40.24 | 2,714,009 |
| 28 Feb 2024 | 40.85 | 41.40 | 40.30 | 40.90 | 39.90 | 1,271,882 |
| 27 Feb 2024 | 40.40 | 41.00 | 40.15 | 40.75 | 39.75 | 2,181,493 |
| 26 Feb 2024 | 38.90 | 40.45 | 38.70 | 40.30 | 39.31 | 2,129,636 |
| 25 Feb 2024 | 39.00 | 39.50 | 38.90 | 38.95 | 38.00 | 674,420 |
| 21 Feb 2024 | 37.90 | 39.10 | 37.75 | 39.00 | 38.05 | 2,566,972 |
| 20 Feb 2024 | 38.95 | 38.95 | 37.85 | 38.05 | 37.12 | 1,550,977 |
| 19 Feb 2024 | 37.80 | 38.95 | 37.00 | 38.95 | 38.00 | 2,718,531 |
| 18 Feb 2024 | 38.15 | 38.15 | 37.65 | 37.95 | 37.02 | 1,010,671 |
| 15 Feb 2024 | 37.95 | 38.20 | 37.80 | 38.10 | 37.17 | 638,864 |
| 14 Feb 2024 | 38.00 | 38.00 | 37.40 | 37.80 | 36.88 | 1,293,103 |
| 13 Feb 2024 | 38.00 | 38.45 | 37.85 | 38.00 | 37.07 | 1,808,555 |
| 12 Feb 2024 | 38.05 | 38.05 | 37.35 | 37.85 | 36.92 | 587,406 |
| 11 Feb 2024 | 37.90 | 38.10 | 37.55 | 37.85 | 36.92 | 421,394 |
| 08 Feb 2024 | 35.95 | 36.85 | 35.35 | 36.65 | 35.75 | 1,409,782 |
| 07 Feb 2024 | 35.95 | 36.85 | 35.35 | 36.65 | 35.75 | 1,409,782 |
| 06 Feb 2024 | 36.45 | 36.45 | 35.10 | 35.55 | 34.68 | 2,015,523 |
| 05 Feb 2024 | 35.60 | 36.45 | 35.40 | 36.20 | 35.31 | 1,329,928 |
| *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.