Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,403.41 -7.40 (-0.22%) Nikkei
40,956.81 +44.44 (+0.11%) Hang Seng
17,561.39 -238.22 (-1.34%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,476.70 -2,116.18 (-3.67%) CMC Crypto 200
1,151.07 -57.62 (-4.77%)
Kingdom Holding Company (4280.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:13PM 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 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | 25,755 |
| 04 Jul 2024 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | 33,634 |
| 03 Jul 2024 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | 89,034 |
| 02 Jul 2024 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | 64,954 |
| 01 Jul 2024 | 6.91 | 6.93 | 6.89 | 6.89 | 6.89 | 90,078 |
| 30 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 Jun 2024 | 6.89 | 6.94 | 6.87 | 6.90 | 6.90 | 109,187 |
| 26 Jun 2024 | 6.92 | 6.93 | 6.89 | 6.89 | 6.89 | 113,083 |
| 25 Jun 2024 | 6.91 | 6.92 | 6.89 | 6.92 | 6.92 | 104,936 |
| 24 Jun 2024 | 6.97 | 6.98 | 6.89 | 6.90 | 6.90 | 189,499 |
| 23 Jun 2024 | 6.97 | 7.01 | 6.96 | 6.97 | 6.97 | 32,039 |
| 13 Jun 2024 | 6.99 | 7.01 | 6.96 | 6.98 | 6.98 | 57,407 |
| 12 Jun 2024 | 6.94 | 7.03 | 6.94 | 6.99 | 6.99 | 1,643,871 |
| 11 Jun 2024 | 7.06 | 7.06 | 6.95 | 6.96 | 6.96 | 100,008 |
| 11 Jun 2024 | 0.07 Dividend | |||||
| 10 Jun 2024 | 7.02 | 7.08 | 7.00 | 7.00 | 6.93 | 86,672 |
| 09 Jun 2024 | 6.98 | 7.08 | 6.94 | 7.03 | 6.96 | 78,456 |
| 06 Jun 2024 | 6.95 | 6.98 | 6.94 | 6.96 | 6.89 | 21,986 |
| 05 Jun 2024 | 7.03 | 7.03 | 6.93 | 6.95 | 6.88 | 50,113 |
| 04 Jun 2024 | 6.96 | 7.02 | 6.95 | 6.95 | 6.88 | 116,204 |
| 03 Jun 2024 | 6.92 | 6.98 | 6.91 | 6.96 | 6.89 | 56,278 |
| 02 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| 30 May 2024 | 7.04 | 7.04 | 6.91 | 6.95 | 6.88 | 128,795 |
| 29 May 2024 | 6.94 | 6.97 | 6.93 | 6.94 | 6.87 | 78,780 |
| 28 May 2024 | 6.97 | 6.97 | 6.92 | 6.93 | 6.86 | 68,501 |
| 27 May 2024 | 6.95 | 7.01 | 6.94 | 6.97 | 6.90 | 114,506 |
| 26 May 2024 | 6.98 | 7.03 | 6.95 | 6.96 | 6.89 | 102,240 |
| 23 May 2024 | 7.02 | 7.04 | 6.98 | 6.99 | 6.92 | 111,623 |
| 22 May 2024 | 7.03 | 7.07 | 7.02 | 7.02 | 6.95 | 40,373 |
| 21 May 2024 | 7.02 | 7.04 | 7.00 | 7.03 | 6.96 | 32,567 |
| 20 May 2024 | 7.04 | 7.09 | 7.00 | 7.02 | 6.95 | 69,531 |
| 19 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| 16 May 2024 | 7.13 | 7.17 | 7.05 | 7.05 | 6.98 | 162,032 |
| 15 May 2024 | 7.14 | 7.18 | 7.13 | 7.13 | 7.06 | 442,976 |
| 14 May 2024 | 7.15 | 7.17 | 7.13 | 7.13 | 7.06 | 94,756 |
| 13 May 2024 | 7.14 | 7.18 | 7.14 | 7.17 | 7.10 | 59,488 |
| 12 May 2024 | 7.14 | 7.19 | 7.13 | 7.14 | 7.07 | 79,636 |
| 09 May 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.13 | 56,961 |
| 08 May 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.13 | 43,935 |
| 07 May 2024 | 7.15 | 7.19 | 7.13 | 7.15 | 7.08 | 173,448 |
| 06 May 2024 | 7.18 | 7.21 | 7.14 | 7.16 | 7.09 | 60,016 |
| 05 May 2024 | 7.17 | 7.21 | 7.17 | 7.18 | 7.11 | 50,587 |
| 02 May 2024 | 7.17 | 7.22 | 7.15 | 7.17 | 7.10 | 46,319 |
| 01 May 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 7.12 | 83,823 |
| 30 Apr 2024 | 7.26 | 7.26 | 7.16 | 7.19 | 7.12 | 54,478 |
| 29 Apr 2024 | 7.16 | 7.26 | 7.16 | 7.20 | 7.13 | 57,700 |
| 28 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 25 Apr 2024 | 7.16 | 7.16 | 7.13 | 7.13 | 7.06 | 175,546 |
| 24 Apr 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 7.06 | 94,116 |
| 23 Apr 2024 | 7.17 | 7.20 | 7.14 | 7.16 | 7.09 | 183,654 |
| 22 Apr 2024 | 7.21 | 7.27 | 7.17 | 7.18 | 7.11 | 163,915 |
| 21 Apr 2024 | 7.18 | 7.22 | 7.16 | 7.19 | 7.12 | 238,311 |
| 18 Apr 2024 | 7.18 | 7.22 | 7.17 | 7.18 | 7.11 | 73,832 |
| 17 Apr 2024 | 7.17 | 7.25 | 7.16 | 7.17 | 7.10 | 94,959 |
| 16 Apr 2024 | 7.31 | 7.34 | 7.20 | 7.21 | 7.14 | 374,720 |
| 15 Apr 2024 | 7.34 | 7.39 | 7.30 | 7.30 | 7.23 | 146,626 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 7.35 | 7.38 | 7.34 | 7.38 | 7.31 | 103,796 |
| 03 Apr 2024 | 7.43 | 7.45 | 7.34 | 7.34 | 7.27 | 279,331 |
| 02 Apr 2024 | 7.36 | 7.50 | 7.34 | 7.43 | 7.36 | 168,114 |
| 01 Apr 2024 | 7.35 | 7.39 | 7.35 | 7.35 | 7.28 | 82,297 |
| 31 Mar 2024 | 7.40 | 7.40 | 7.34 | 7.36 | 7.29 | 286,231 |
| 28 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.37 | 7.30 | 244,681 |
| 27 Mar 2024 | 7.35 | 7.47 | 7.34 | 7.35 | 7.28 | 485,040 |
| 26 Mar 2024 | 7.36 | 7.40 | 7.34 | 7.39 | 7.32 | 232,390 |
| 25 Mar 2024 | 7.44 | 7.44 | 7.35 | 7.38 | 7.31 | 61,239 |
| 24 Mar 2024 | 7.41 | 7.46 | 7.37 | 7.40 | 7.33 | 191,221 |
| 21 Mar 2024 | 7.38 | 7.40 | 7.34 | 7.38 | 7.31 | 87,496 |
| 20 Mar 2024 | 7.40 | 7.40 | 7.34 | 7.34 | 7.27 | 136,512 |
| 19 Mar 2024 | 7.44 | 7.48 | 7.34 | 7.41 | 7.34 | 257,736 |
| 18 Mar 2024 | 7.25 | 7.53 | 7.21 | 7.44 | 7.37 | 561,090 |
| 17 Mar 2024 | 7.27 | 7.30 | 7.20 | 7.25 | 7.18 | 111,495 |
| 14 Mar 2024 | 7.18 | 7.29 | 7.18 | 7.27 | 7.20 | 287,669 |
| 13 Mar 2024 | 7.14 | 7.23 | 7.12 | 7.20 | 7.13 | 420,782 |
| 12 Mar 2024 | 7.10 | 7.13 | 7.10 | 7.13 | 7.06 | 82,021 |
| 11 Mar 2024 | 7.16 | 7.16 | 7.10 | 7.13 | 7.06 | 117,541 |
| 10 Mar 2024 | 7.10 | 7.18 | 7.00 | 7.16 | 7.09 | 597,063 |
| 07 Mar 2024 | 7.15 | 7.19 | 7.09 | 7.10 | 7.03 | 188,539 |
| 06 Mar 2024 | 7.20 | 7.20 | 7.13 | 7.19 | 7.12 | 159,583 |
| 05 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| 04 Mar 2024 | 7.25 | 7.36 | 7.20 | 7.25 | 7.18 | 287,664 |
| 03 Mar 2024 | 7.24 | 7.25 | 7.17 | 7.24 | 7.17 | 162,549 |
| 29 Feb 2024 | 7.04 | 7.26 | 7.04 | 7.24 | 7.17 | 366,679 |
| 28 Feb 2024 | 7.22 | 7.26 | 7.16 | 7.23 | 7.16 | 432,357 |
| 27 Feb 2024 | 7.08 | 7.20 | 7.04 | 7.19 | 7.12 | 412,553 |
| 26 Feb 2024 | 7.07 | 7.07 | 7.03 | 7.07 | 7.00 | 174,051 |
| 25 Feb 2024 | 7.05 | 7.07 | 7.02 | 7.06 | 6.99 | 256,993 |
| 21 Feb 2024 | 7.05 | 7.09 | 7.03 | 7.05 | 6.98 | 216,511 |
| 20 Feb 2024 | 7.05 | 7.05 | 7.03 | 7.04 | 6.97 | 210,220 |
| 19 Feb 2024 | 7.01 | 7.05 | 7.00 | 7.05 | 6.98 | 285,023 |
| 18 Feb 2024 | 7.02 | 7.05 | 6.99 | 7.04 | 6.97 | 785,993 |
| 15 Feb 2024 | 7.07 | 7.07 | 7.02 | 7.02 | 6.95 | 432,919 |
| 14 Feb 2024 | 7.15 | 7.15 | 7.04 | 7.07 | 7.00 | 173,976 |
| 13 Feb 2024 | 7.02 | 7.15 | 7.00 | 7.09 | 7.02 | 346,552 |
| 12 Feb 2024 | 7.01 | 7.03 | 6.98 | 7.00 | 6.93 | 77,269 |
| 11 Feb 2024 | 7.02 | 7.03 | 6.95 | 6.98 | 6.91 | 166,357 |
| 08 Feb 2024 | 7.02 | 7.02 | 6.94 | 6.96 | 6.89 | 727,455 |
| 07 Feb 2024 | 7.02 | 7.02 | 6.94 | 6.96 | 6.89 | 727,455 |
| 06 Feb 2024 | 7.03 | 7.03 | 6.98 | 7.02 | 6.95 | 54,220 |
| 05 Feb 2024 | 6.98 | 7.02 | 6.97 | 7.01 | 6.94 | 161,330 |
| *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.