Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,379.65 -488.94 (-0.73%) CMC Crypto 200
1,355.12 -18.72 (-1.36%)
Saudi Tadawul Group Holding Company (1111.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2024 | 241.20 | 244.40 | 241.00 | 241.20 | 241.20 | 61,700 |
| 16 May 2024 | 242.00 | 245.00 | 239.80 | 245.00 | 245.00 | 179,882 |
| 15 May 2024 | 237.60 | 242.20 | 237.20 | 239.80 | 239.80 | 153,654 |
| 14 May 2024 | 242.80 | 243.40 | 236.00 | 237.80 | 237.80 | 119,949 |
| 13 May 2024 | 240.80 | 245.00 | 238.80 | 242.80 | 242.80 | 135,247 |
| 12 May 2024 | 246.00 | 246.00 | 239.80 | 242.00 | 242.00 | 122,229 |
| 09 May 2024 | 249.20 | 250.00 | 245.20 | 246.60 | 246.60 | 166,100 |
| 08 May 2024 | 248.80 | 253.00 | 247.20 | 251.00 | 251.00 | 410,646 |
| 07 May 2024 | 253.40 | 253.40 | 245.60 | 247.60 | 247.60 | 384,750 |
| 06 May 2024 | 262.40 | 264.60 | 252.60 | 255.60 | 255.60 | 322,121 |
| 05 May 2024 | 268.00 | 270.40 | 261.20 | 262.40 | 262.40 | 306,693 |
| 02 May 2024 | 261.80 | 262.60 | 260.00 | 260.80 | 260.80 | 90,968 |
| 01 May 2024 | 261.40 | 264.80 | 259.20 | 260.00 | 260.00 | 153,517 |
| 30 Apr 2024 | 262.20 | 265.00 | 260.40 | 264.80 | 264.80 | 89,901 |
| 29 Apr 2024 | 262.00 | 271.60 | 261.00 | 263.20 | 263.20 | 191,737 |
| 28 Apr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| 28 Apr 2024 | 2.3 Dividend | |||||
| 25 Apr 2024 | 260.20 | 267.00 | 259.80 | 261.20 | 258.90 | 263,878 |
| 24 Apr 2024 | 272.20 | 275.60 | 259.20 | 259.20 | 256.92 | 302,122 |
| 23 Apr 2024 | 265.60 | 279.20 | 265.60 | 272.20 | 269.80 | 277,511 |
| 22 Apr 2024 | 266.20 | 272.00 | 263.00 | 265.40 | 263.06 | 221,523 |
| 21 Apr 2024 | 261.40 | 268.00 | 261.00 | 265.00 | 262.67 | 302,975 |
| 18 Apr 2024 | 262.00 | 264.60 | 260.00 | 260.60 | 258.31 | 278,387 |
| 17 Apr 2024 | 259.00 | 263.80 | 256.00 | 260.00 | 257.71 | 254,216 |
| 16 Apr 2024 | 269.80 | 269.80 | 255.60 | 259.00 | 256.72 | 577,909 |
| 15 Apr 2024 | 277.80 | 277.80 | 268.00 | 270.40 | 268.02 | 292,034 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 277.00 | 284.80 | 277.00 | 281.40 | 278.92 | 196,108 |
| 03 Apr 2024 | 270.00 | 279.00 | 270.00 | 276.20 | 273.77 | 1,226,743 |
| 02 Apr 2024 | 268.00 | 271.40 | 264.20 | 268.20 | 265.84 | 137,586 |
| 01 Apr 2024 | 266.60 | 271.40 | 265.20 | 268.00 | 265.64 | 79,935 |
| 31 Mar 2024 | 268.80 | 272.00 | 267.20 | 268.20 | 265.84 | 52,065 |
| 28 Mar 2024 | 274.80 | 276.80 | 268.00 | 272.80 | 270.40 | 152,988 |
| 27 Mar 2024 | 264.00 | 274.60 | 262.80 | 274.60 | 272.18 | 166,602 |
| 26 Mar 2024 | 265.80 | 274.80 | 261.60 | 264.40 | 262.07 | 208,924 |
| 25 Mar 2024 | 262.00 | 272.40 | 262.00 | 267.20 | 264.85 | 95,600 |
| 24 Mar 2024 | 271.00 | 273.20 | 265.80 | 268.60 | 266.23 | 45,889 |
| 21 Mar 2024 | 273.40 | 274.80 | 268.60 | 271.00 | 268.61 | 121,369 |
| 20 Mar 2024 | 271.00 | 276.00 | 267.00 | 270.00 | 267.62 | 236,472 |
| 19 Mar 2024 | 265.00 | 273.40 | 265.00 | 270.80 | 268.42 | 345,449 |
| 18 Mar 2024 | 276.80 | 276.80 | 264.20 | 265.00 | 262.67 | 415,798 |
| 17 Mar 2024 | 280.00 | 284.80 | 271.00 | 272.00 | 269.60 | 283,078 |
| 14 Mar 2024 | 256.40 | 279.00 | 256.20 | 277.80 | 275.35 | 727,608 |
| 13 Mar 2024 | 250.00 | 257.60 | 247.20 | 256.40 | 254.14 | 233,957 |
| 12 Mar 2024 | 247.80 | 254.80 | 246.20 | 250.00 | 247.80 | 304,860 |
| 11 Mar 2024 | 246.00 | 253.60 | 244.60 | 249.20 | 247.01 | 335,112 |
| 10 Mar 2024 | 250.00 | 250.00 | 242.00 | 246.00 | 243.83 | 404,827 |
| 07 Mar 2024 | 252.60 | 257.80 | 251.00 | 256.00 | 253.75 | 224,109 |
| 06 Mar 2024 | 252.40 | 257.00 | 249.40 | 252.40 | 250.18 | 290,623 |
| 05 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 242.84 | - |
| 04 Mar 2024 | 247.00 | 249.80 | 243.20 | 245.00 | 242.84 | 544,879 |
| 03 Mar 2024 | 242.00 | 248.00 | 238.80 | 247.00 | 244.83 | 329,621 |
| 29 Feb 2024 | 244.40 | 246.00 | 239.00 | 242.00 | 239.87 | 307,226 |
| 28 Feb 2024 | 239.80 | 248.20 | 238.40 | 244.40 | 242.25 | 481,849 |
| 27 Feb 2024 | 235.60 | 239.00 | 232.20 | 239.00 | 236.90 | 386,660 |
| 26 Feb 2024 | 229.60 | 237.00 | 229.20 | 235.60 | 233.53 | 576,893 |
| 25 Feb 2024 | 226.20 | 230.60 | 226.20 | 230.00 | 227.97 | 238,765 |
| 21 Feb 2024 | 229.00 | 229.80 | 226.00 | 226.20 | 224.21 | 192,957 |
| 20 Feb 2024 | 229.60 | 234.20 | 228.00 | 229.00 | 226.98 | 218,400 |
| 19 Feb 2024 | 228.60 | 231.80 | 225.80 | 230.60 | 228.57 | 302,723 |
| 18 Feb 2024 | 233.60 | 235.80 | 228.00 | 228.20 | 226.19 | 349,362 |
| 15 Feb 2024 | 227.00 | 234.20 | 226.80 | 232.60 | 230.55 | 797,819 |
| 14 Feb 2024 | 220.00 | 228.00 | 219.00 | 225.60 | 223.61 | 705,271 |
| 13 Feb 2024 | 213.80 | 223.80 | 213.20 | 221.80 | 219.85 | 1,013,854 |
| 12 Feb 2024 | 216.60 | 216.60 | 211.40 | 213.80 | 211.92 | 458,302 |
| 11 Feb 2024 | 218.00 | 219.40 | 216.00 | 216.60 | 214.69 | 201,693 |
| 08 Feb 2024 | 208.40 | 216.20 | 208.40 | 215.60 | 213.70 | 605,286 |
| 07 Feb 2024 | 208.40 | 216.20 | 208.40 | 215.60 | 213.70 | 605,286 |
| 06 Feb 2024 | 209.00 | 211.40 | 207.40 | 209.20 | 207.36 | 349,687 |
| 05 Feb 2024 | 212.40 | 212.40 | 208.20 | 209.00 | 207.16 | 348,102 |
| 04 Feb 2024 | 212.40 | 215.40 | 210.80 | 212.40 | 210.53 | 117,226 |
| 01 Feb 2024 | 207.40 | 214.40 | 207.20 | 212.40 | 210.53 | 412,429 |
| 31 Jan 2024 | 205.20 | 211.00 | 204.60 | 207.20 | 205.38 | 233,636 |
| 30 Jan 2024 | 213.00 | 214.80 | 206.20 | 207.40 | 205.57 | 346,836 |
| 29 Jan 2024 | 216.00 | 217.40 | 213.20 | 213.20 | 211.32 | 180,144 |
| 28 Jan 2024 | 215.60 | 218.60 | 213.20 | 216.00 | 214.10 | 159,225 |
| 25 Jan 2024 | 217.40 | 218.20 | 214.40 | 215.80 | 213.90 | 163,354 |
| 24 Jan 2024 | 220.00 | 222.40 | 216.00 | 217.20 | 215.29 | 290,629 |
| 23 Jan 2024 | 220.00 | 221.40 | 217.40 | 220.00 | 218.06 | 253,123 |
| 22 Jan 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 214.89 | - |
| 21 Jan 2024 | 217.20 | 219.00 | 212.80 | 216.80 | 214.89 | 291,521 |
| 18 Jan 2024 | 216.60 | 219.40 | 208.80 | 214.20 | 212.31 | 485,489 |
| 17 Jan 2024 | 205.80 | 222.40 | 205.00 | 216.60 | 214.69 | 1,214,992 |
| 16 Jan 2024 | 206.40 | 207.80 | 204.00 | 205.80 | 203.99 | 244,184 |
| 15 Jan 2024 | 211.00 | 211.40 | 205.60 | 206.80 | 204.98 | 256,511 |
| 14 Jan 2024 | 206.20 | 213.20 | 203.40 | 209.00 | 207.16 | 379,884 |
| 11 Jan 2024 | 207.20 | 210.40 | 206.00 | 207.20 | 205.38 | 375,057 |
| 10 Jan 2024 | 211.00 | 212.80 | 206.40 | 207.20 | 205.38 | 321,546 |
| 09 Jan 2024 | 213.40 | 219.60 | 209.60 | 211.00 | 209.14 | 495,771 |
| 08 Jan 2024 | 216.00 | 224.80 | 212.40 | 213.40 | 211.52 | 635,209 |
| 07 Jan 2024 | 220.00 | 233.80 | 214.00 | 215.20 | 213.31 | 1,574,447 |
| 04 Jan 2024 | 191.60 | 212.60 | 191.20 | 212.60 | 210.73 | 1,800,382 |
| 03 Jan 2024 | 191.60 | 197.20 | 189.60 | 193.40 | 191.70 | 714,613 |
| 02 Jan 2024 | 193.00 | 194.60 | 189.80 | 191.80 | 190.11 | 393,353 |
| 01 Jan 2024 | 187.40 | 191.80 | 187.00 | 191.80 | 190.11 | 432,239 |
| 31 Dec 2023 | 184.00 | 187.80 | 183.80 | 186.80 | 185.16 | 421,166 |
| 28 Dec 2023 | 183.00 | 184.00 | 182.00 | 183.60 | 181.98 | 181,963 |
| 27 Dec 2023 | 184.00 | 184.40 | 182.00 | 183.00 | 181.39 | 121,474 |
| 26 Dec 2023 | 184.60 | 186.20 | 183.00 | 183.20 | 181.59 | 274,882 |
| 25 Dec 2023 | 181.40 | 184.60 | 181.00 | 184.20 | 182.58 | 326,948 |
| *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.