Singapore markets close in 39 minutes
Straits Times Index
3,330.40 -0.41 (-0.01%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,349.40 -127.40 (-0.69%) FTSE 100
8,257.38 -27.96 (-0.34%) Bitcoin USD
71,036.09 +123.55 (+0.17%) CMC Crypto 200
1,481.88 +3.18 (+0.21%)
Sinad Holding Company (4080.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:14PM AST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 12.72 | 12.78 | 12.48 | 12.48 | 12.48 | 75,853 |
| 05 Jun 2024 | 12.60 | 12.78 | 12.28 | 12.76 | 12.76 | 223,362 |
| 04 Jun 2024 | 13.02 | 13.02 | 12.60 | 12.60 | 12.60 | 234,622 |
| 03 Jun 2024 | 12.80 | 13.08 | 12.80 | 13.02 | 13.02 | 248,109 |
| 02 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 30 May 2024 | 12.88 | 12.96 | 12.58 | 12.80 | 12.80 | 381,060 |
| 29 May 2024 | 12.60 | 12.80 | 12.60 | 12.64 | 12.64 | 91,492 |
| 28 May 2024 | 12.86 | 12.90 | 12.64 | 12.80 | 12.80 | 194,683 |
| 27 May 2024 | 12.74 | 12.88 | 12.48 | 12.84 | 12.84 | 224,203 |
| 26 May 2024 | 12.96 | 13.02 | 12.60 | 12.74 | 12.74 | 212,340 |
| 23 May 2024 | 12.86 | 13.12 | 12.74 | 12.80 | 12.80 | 533,385 |
| 22 May 2024 | 12.26 | 13.14 | 12.24 | 12.82 | 12.82 | 1,388,565 |
| 21 May 2024 | 12.36 | 12.42 | 12.20 | 12.30 | 12.30 | 168,450 |
| 20 May 2024 | 12.36 | 12.46 | 12.16 | 12.24 | 12.24 | 239,008 |
| 19 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 16 May 2024 | 12.36 | 12.54 | 12.28 | 12.38 | 12.38 | 258,947 |
| 15 May 2024 | 12.16 | 12.40 | 12.10 | 12.34 | 12.34 | 229,300 |
| 14 May 2024 | 12.24 | 12.40 | 12.00 | 12.16 | 12.16 | 295,711 |
| 13 May 2024 | 12.46 | 12.50 | 12.28 | 12.38 | 12.38 | 129,452 |
| 12 May 2024 | 12.30 | 12.52 | 12.30 | 12.44 | 12.44 | 105,623 |
| 09 May 2024 | 12.64 | 12.64 | 12.34 | 12.40 | 12.40 | 296,903 |
| 08 May 2024 | 12.60 | 12.68 | 12.56 | 12.60 | 12.60 | 188,004 |
| 07 May 2024 | 12.80 | 12.80 | 12.48 | 12.56 | 12.56 | 331,364 |
| 06 May 2024 | 12.80 | 12.96 | 12.74 | 12.80 | 12.80 | 238,012 |
| 05 May 2024 | 12.88 | 12.94 | 12.80 | 12.84 | 12.84 | 192,702 |
| 02 May 2024 | 12.96 | 13.00 | 12.70 | 12.84 | 12.84 | 516,943 |
| 01 May 2024 | 13.38 | 13.38 | 12.94 | 12.96 | 12.96 | 848,195 |
| 30 Apr 2024 | 13.12 | 13.38 | 12.98 | 13.28 | 13.28 | 537,810 |
| 29 Apr 2024 | 12.80 | 13.18 | 12.66 | 13.02 | 13.02 | 473,301 |
| 28 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 25 Apr 2024 | 12.80 | 12.88 | 12.52 | 12.88 | 12.88 | 379,204 |
| 24 Apr 2024 | 13.06 | 13.06 | 12.44 | 12.80 | 12.80 | 473,058 |
| 23 Apr 2024 | 13.30 | 13.36 | 12.98 | 13.00 | 13.00 | 346,142 |
| 22 Apr 2024 | 13.40 | 13.52 | 13.16 | 13.30 | 13.30 | 665,778 |
| 21 Apr 2024 | 13.00 | 13.30 | 12.96 | 13.30 | 13.30 | 597,280 |
| 18 Apr 2024 | 12.94 | 13.24 | 12.76 | 13.00 | 13.00 | 504,369 |
| 17 Apr 2024 | 13.02 | 13.02 | 12.68 | 12.88 | 12.88 | 395,919 |
| 16 Apr 2024 | 13.02 | 13.10 | 12.86 | 12.90 | 12.90 | 453,095 |
| 15 Apr 2024 | 12.56 | 13.06 | 12.56 | 13.00 | 13.00 | 723,001 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12.90 | 12.90 | 11.96 | 12.10 | 12.10 | 2,165,543 |
| 03 Apr 2024 | 12.60 | 12.98 | 12.60 | 12.88 | 12.88 | 319,906 |
| 02 Apr 2024 | 12.90 | 12.96 | 12.30 | 12.52 | 12.52 | 502,504 |
| 01 Apr 2024 | 12.78 | 13.18 | 12.74 | 12.94 | 12.94 | 233,523 |
| 31 Mar 2024 | 13.28 | 13.28 | 12.70 | 12.92 | 12.92 | 370,843 |
| 28 Mar 2024 | 13.80 | 13.84 | 13.04 | 13.34 | 13.34 | 658,483 |
| 27 Mar 2024 | 13.50 | 13.80 | 13.50 | 13.74 | 13.74 | 468,670 |
| 26 Mar 2024 | 14.02 | 14.08 | 13.38 | 13.50 | 13.50 | 782,575 |
| 25 Mar 2024 | 14.56 | 14.56 | 13.88 | 14.00 | 14.00 | 1,061,717 |
| 24 Mar 2024 | 14.24 | 14.62 | 14.10 | 14.56 | 14.56 | 1,430,144 |
| 21 Mar 2024 | 14.08 | 14.66 | 13.84 | 14.24 | 14.24 | 1,801,759 |
| 20 Mar 2024 | 15.24 | 15.26 | 14.60 | 14.74 | 14.74 | 976,079 |
| 19 Mar 2024 | 15.28 | 15.34 | 15.02 | 15.24 | 15.24 | 702,478 |
| 18 Mar 2024 | 14.98 | 15.52 | 14.88 | 15.28 | 15.28 | 2,328,530 |
| 17 Mar 2024 | 14.56 | 15.10 | 14.56 | 14.96 | 14.96 | 2,128,103 |
| 14 Mar 2024 | 14.24 | 14.48 | 14.08 | 14.44 | 14.44 | 1,227,022 |
| 13 Mar 2024 | 14.30 | 14.48 | 14.16 | 14.24 | 14.24 | 756,299 |
| 12 Mar 2024 | 14.36 | 14.36 | 14.10 | 14.24 | 14.24 | 432,378 |
| 11 Mar 2024 | 14.38 | 14.38 | 13.96 | 14.28 | 14.28 | 623,479 |
| 10 Mar 2024 | 14.08 | 14.44 | 14.06 | 14.30 | 14.30 | 758,261 |
| 07 Mar 2024 | 14.48 | 14.48 | 14.00 | 14.08 | 14.08 | 819,310 |
| 06 Mar 2024 | 13.78 | 14.48 | 13.78 | 14.32 | 14.32 | 1,838,288 |
| 05 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 04 Mar 2024 | 13.90 | 13.96 | 13.38 | 13.40 | 13.40 | 752,963 |
| 03 Mar 2024 | 14.18 | 14.28 | 13.88 | 13.90 | 13.90 | 934,430 |
| 29 Feb 2024 | 14.24 | 14.26 | 13.92 | 14.00 | 14.00 | 914,006 |
| 28 Feb 2024 | 14.10 | 14.26 | 13.94 | 14.22 | 14.22 | 604,822 |
| 27 Feb 2024 | 13.72 | 14.08 | 13.64 | 14.04 | 14.04 | 541,372 |
| 26 Feb 2024 | 14.20 | 14.24 | 13.76 | 13.80 | 13.80 | 983,384 |
| 25 Feb 2024 | 14.30 | 14.42 | 14.14 | 14.20 | 14.20 | 977,053 |
| 21 Feb 2024 | 14.40 | 14.52 | 14.14 | 14.36 | 14.36 | 831,524 |
| 20 Feb 2024 | 14.28 | 14.84 | 14.14 | 14.60 | 14.60 | 1,240,660 |
| 19 Feb 2024 | 14.50 | 14.66 | 14.26 | 14.26 | 14.26 | 1,476,446 |
| 18 Feb 2024 | 14.40 | 14.96 | 14.40 | 14.50 | 14.50 | 2,049,436 |
| 15 Feb 2024 | 13.48 | 14.48 | 13.40 | 14.28 | 14.28 | 5,477,669 |
| 14 Feb 2024 | 12.90 | 13.42 | 12.88 | 13.22 | 13.22 | 1,293,517 |
| 13 Feb 2024 | 12.90 | 13.10 | 12.76 | 12.98 | 12.98 | 639,569 |
| 12 Feb 2024 | 12.78 | 12.86 | 12.58 | 12.86 | 12.86 | 445,729 |
| 11 Feb 2024 | 12.84 | 12.94 | 12.74 | 12.78 | 12.78 | 330,866 |
| 08 Feb 2024 | 12.92 | 13.12 | 12.82 | 13.10 | 13.10 | 648,367 |
| 07 Feb 2024 | 12.92 | 13.12 | 12.82 | 13.10 | 13.10 | 648,367 |
| 06 Feb 2024 | 12.68 | 12.92 | 12.68 | 12.90 | 12.90 | 292,669 |
| 05 Feb 2024 | 12.64 | 12.90 | 12.64 | 12.78 | 12.78 | 283,398 |
| 04 Feb 2024 | 12.54 | 12.74 | 12.52 | 12.66 | 12.66 | 263,279 |
| 01 Feb 2024 | 12.50 | 12.64 | 12.28 | 12.50 | 12.50 | 545,388 |
| 31 Jan 2024 | 12.54 | 12.80 | 12.52 | 12.60 | 12.60 | 428,306 |
| 30 Jan 2024 | 12.94 | 12.94 | 12.54 | 12.54 | 12.54 | 784,796 |
| 29 Jan 2024 | 13.22 | 13.26 | 12.82 | 12.90 | 12.90 | 1,227,714 |
| 28 Jan 2024 | 13.56 | 13.56 | 13.18 | 13.20 | 13.20 | 1,158,667 |
| 25 Jan 2024 | 13.62 | 13.68 | 13.44 | 13.56 | 13.56 | 515,067 |
| 24 Jan 2024 | 13.50 | 13.62 | 13.28 | 13.62 | 13.62 | 778,787 |
| 23 Jan 2024 | 13.42 | 13.80 | 13.42 | 13.50 | 13.50 | 713,872 |
| 22 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 21 Jan 2024 | 13.00 | 13.72 | 13.00 | 13.68 | 13.68 | 1,917,491 |
| 18 Jan 2024 | 13.32 | 13.40 | 12.68 | 12.98 | 12.98 | 1,117,923 |
| 17 Jan 2024 | 12.98 | 13.50 | 12.84 | 13.26 | 13.26 | 2,292,592 |
| 16 Jan 2024 | 12.64 | 13.00 | 12.54 | 12.80 | 12.80 | 1,310,369 |
| 15 Jan 2024 | 12.64 | 12.78 | 12.46 | 12.64 | 12.64 | 344,372 |
| 14 Jan 2024 | 12.54 | 12.80 | 12.50 | 12.64 | 12.64 | 199,830 |
| 11 Jan 2024 | 13.00 | 13.00 | 12.72 | 12.74 | 12.74 | 219,845 |
| *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.