Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,554.14 +748.73 (+1.23%) CMC Crypto 200
1,283.11 +16.97 (+1.34%)
Muscat Capital - Al Masha'ar REIT Fund (4337.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:14PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2300 | 4.2300 | 83,415 |
| 26 Jun 2024 | 4.2500 | 4.2700 | 4.2100 | 4.2100 | 4.2100 | 63,263 |
| 25 Jun 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | 70,657 |
| 24 Jun 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 60,625 |
| 23 Jun 2024 | 4.3000 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 89,587 |
| 13 Jun 2024 | 4.3000 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | 263,576 |
| 12 Jun 2024 | 4.3900 | 4.3900 | 4.2300 | 4.3500 | 4.3500 | 103,509 |
| 11 Jun 2024 | 4.3500 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 76,120 |
| 10 Jun 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3100 | 4.3100 | 130,225 |
| 09 Jun 2024 | 4.2800 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 112,447 |
| 06 Jun 2024 | 4.2300 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 119,261 |
| 05 Jun 2024 | 4.2600 | 4.2700 | 4.1800 | 4.2200 | 4.2200 | 271,748 |
| 04 Jun 2024 | 4.3500 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 505,950 |
| 03 Jun 2024 | 4.3800 | 4.3900 | 4.2900 | 4.3500 | 4.3500 | 324,742 |
| 02 Jun 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3800 | 4.3800 | 97,481 |
| 30 May 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 73,284 |
| 29 May 2024 | 4.4700 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 47,642 |
| 28 May 2024 | 4.4400 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 184,328 |
| 27 May 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 22,506 |
| 26 May 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 26,283 |
| 23 May 2024 | 4.4900 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 52,903 |
| 22 May 2024 | 4.4000 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 47,706 |
| 21 May 2024 | 4.4000 | 4.4400 | 4.3400 | 4.3900 | 4.3900 | 113,425 |
| 20 May 2024 | 4.4000 | 4.4400 | 4.2500 | 4.4100 | 4.4100 | 91,130 |
| 19 May 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.4700 | 61,874 |
| 16 May 2024 | 4.5100 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 66,021 |
| 15 May 2024 | 4.4400 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 75,274 |
| 14 May 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | 173,778 |
| 13 May 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5100 | 4.5100 | 79,319 |
| 12 May 2024 | 4.5100 | 4.5400 | 4.4600 | 4.4800 | 4.4800 | 63,602 |
| 09 May 2024 | 4.5200 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 101,068 |
| 08 May 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 82,105 |
| 07 May 2024 | 4.5500 | 4.5600 | 4.5100 | 4.5400 | 4.5400 | 88,989 |
| 06 May 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5400 | 4.5400 | 238,409 |
| 05 May 2024 | 4.5400 | 4.6000 | 4.5200 | 4.5900 | 4.5900 | 114,395 |
| 02 May 2024 | 4.6000 | 4.6200 | 4.5100 | 4.5500 | 4.5500 | 1,180,749 |
| 01 May 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6000 | 4.6000 | 181,260 |
| 30 Apr 2024 | 4.6200 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 233,462 |
| 29 Apr 2024 | 4.6700 | 4.6900 | 4.5800 | 4.6200 | 4.6200 | 460,866 |
| 28 Apr 2024 | 4.7600 | 4.8000 | 4.6500 | 4.6600 | 4.6600 | 235,397 |
| 25 Apr 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7700 | 4.7700 | 252,935 |
| 24 Apr 2024 | 4.8100 | 4.8300 | 4.6800 | 4.8000 | 4.8000 | 299,619 |
| 23 Apr 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 408,286 |
| 22 Apr 2024 | 4.9000 | 4.9200 | 4.8600 | 4.9100 | 4.9100 | 99,592 |
| 21 Apr 2024 | 4.9800 | 4.9800 | 4.8300 | 4.9200 | 4.9200 | 277,548 |
| 18 Apr 2024 | 4.9100 | 4.9900 | 4.9000 | 4.9600 | 4.9600 | 113,002 |
| 17 Apr 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 166,169 |
| 16 Apr 2024 | 5.0800 | 5.1000 | 4.9100 | 5.0000 | 5.0000 | 325,005 |
| 15 Apr 2024 | 5.0400 | 5.1300 | 5.0400 | 5.0800 | 5.0800 | 474,858 |
| 14 Apr 2024 | 4.8600 | 4.9800 | 4.7900 | 4.9800 | 4.9800 | 213,188 |
| 04 Apr 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 209,104 |
| 03 Apr 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 77,842 |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 152,023 |
| 01 Apr 2024 | 4.9200 | 4.9200 | 4.7400 | 4.8300 | 4.8300 | 166,219 |
| 31 Mar 2024 | 4.9700 | 4.9700 | 4.8600 | 4.9200 | 4.9200 | 221,804 |
| 28 Mar 2024 | 5.0500 | 5.0700 | 4.9600 | 4.9700 | 4.9700 | 179,769 |
| 27 Mar 2024 | 5.0600 | 5.0700 | 4.9600 | 5.0500 | 5.0500 | 141,186 |
| 26 Mar 2024 | 5.1400 | 5.2200 | 4.9800 | 5.0600 | 5.0600 | 312,514 |
| 25 Mar 2024 | 5.1000 | 5.1300 | 5.0400 | 5.1200 | 5.1200 | 261,677 |
| 24 Mar 2024 | 5.2200 | 5.2200 | 5.0200 | 5.0700 | 5.0700 | 582,580 |
| 21 Mar 2024 | 5.2100 | 5.3300 | 5.2000 | 5.2400 | 5.2400 | 327,056 |
| 20 Mar 2024 | 5.4800 | 5.5100 | 5.1800 | 5.2100 | 5.2100 | 1,044,924 |
| 19 Mar 2024 | 5.1400 | 5.5700 | 5.0000 | 5.4800 | 5.4800 | 4,217,030 |
| 18 Mar 2024 | 4.6000 | 5.0700 | 4.6000 | 5.0700 | 5.0700 | 2,049,714 |
| 17 Mar 2024 | 4.5300 | 4.6200 | 4.5300 | 4.6100 | 4.6100 | 289,555 |
| 14 Mar 2024 | 4.5100 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | 222,603 |
| 13 Mar 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 84,962 |
| 12 Mar 2024 | 4.4800 | 4.5200 | 4.4800 | 4.4900 | 4.4900 | 98,334 |
| 11 Mar 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5200 | 4.5200 | 66,014 |
| 10 Mar 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 56,488 |
| 07 Mar 2024 | 4.5500 | 4.5500 | 4.4800 | 4.5300 | 4.5300 | 139,721 |
| 06 Mar 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 54,913 |
| 05 Mar 2024 | 4.4800 | 4.5300 | 4.4700 | 4.5300 | 4.5300 | 160,685 |
| 04 Mar 2024 | 4.5600 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | 136,616 |
| 03 Mar 2024 | 4.5600 | 4.5600 | 4.4700 | 4.5300 | 4.5300 | 196,288 |
| 29 Feb 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 195,807 |
| 28 Feb 2024 | 4.5000 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 242,840 |
| 27 Feb 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5000 | 4.5000 | 210,205 |
| 26 Feb 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 157,401 |
| 25 Feb 2024 | 4.5100 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 106,250 |
| 21 Feb 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5100 | 4.5100 | 194,398 |
| 20 Feb 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 88,226 |
| 19 Feb 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 683,460 |
| 18 Feb 2024 | 4.4900 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 180,490 |
| 15 Feb 2024 | 4.4700 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 249,458 |
| 14 Feb 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 211,109 |
| 13 Feb 2024 | 4.4700 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 238,560 |
| 12 Feb 2024 | 4.5200 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 355,068 |
| 11 Feb 2024 | 4.5000 | 4.5300 | 4.4900 | 4.5200 | 4.5200 | 107,812 |
| 08 Feb 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 112,675 |
| 07 Feb 2024 | 4.5000 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 139,017 |
| 06 Feb 2024 | 4.5200 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 112,703 |
| 05 Feb 2024 | 4.5300 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 199,772 |
| 04 Feb 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 210,795 |
| 01 Feb 2024 | 4.5600 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 252,327 |
| 31 Jan 2024 | 4.5800 | 4.6300 | 4.5500 | 4.5600 | 4.5600 | 101,909 |
| 30 Jan 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5400 | 4.5400 | 440,236 |
| 29 Jan 2024 | 4.6000 | 4.8500 | 4.5700 | 4.6800 | 4.6800 | 1,568,379 |
| 28 Jan 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6000 | 4.6000 | 429,712 |
| 25 Jan 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | 188,889 |
| *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.