Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,421.02 -194.41 (-0.28%) CMC Crypto 200
1,439.65 -7.03 (-0.49%)
Amana Cooperative Insurance Company (8310.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:14PM AST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 12.18 | 12.40 | 12.10 | 12.16 | 12.16 | 286,826 |
| 09 Jun 2024 | 11.90 | 12.24 | 11.82 | 12.06 | 12.06 | 217,805 |
| 06 Jun 2024 | 11.98 | 12.10 | 11.82 | 11.88 | 11.88 | 326,944 |
| 05 Jun 2024 | 12.26 | 12.36 | 11.94 | 12.00 | 12.00 | 506,486 |
| 04 Jun 2024 | 12.64 | 12.86 | 12.24 | 12.24 | 12.24 | 466,358 |
| 03 Jun 2024 | 12.50 | 12.90 | 12.50 | 12.72 | 12.72 | 461,001 |
| 02 Jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 30 May 2024 | 12.74 | 12.86 | 12.50 | 12.56 | 12.56 | 260,300 |
| 29 May 2024 | 12.80 | 12.80 | 12.48 | 12.78 | 12.78 | 335,116 |
| 28 May 2024 | 12.82 | 12.96 | 12.50 | 12.60 | 12.60 | 390,920 |
| 27 May 2024 | 12.60 | 13.24 | 12.58 | 12.76 | 12.76 | 1,313,132 |
| 26 May 2024 | 12.52 | 12.60 | 12.42 | 12.50 | 12.50 | 277,378 |
| 23 May 2024 | 12.72 | 12.82 | 12.38 | 12.50 | 12.50 | 374,636 |
| 22 May 2024 | 12.72 | 12.84 | 12.50 | 12.60 | 12.60 | 613,969 |
| 21 May 2024 | 12.80 | 13.22 | 12.66 | 12.72 | 12.72 | 655,406 |
| 20 May 2024 | 12.80 | 13.02 | 12.76 | 12.80 | 12.80 | 346,591 |
| 19 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 16 May 2024 | 13.04 | 13.26 | 12.70 | 12.98 | 12.98 | 633,467 |
| 15 May 2024 | 13.06 | 13.24 | 12.90 | 13.06 | 13.06 | 633,136 |
| 14 May 2024 | 13.20 | 13.38 | 12.92 | 13.04 | 13.04 | 682,898 |
| 13 May 2024 | 13.46 | 13.58 | 12.88 | 13.26 | 13.26 | 955,269 |
| 12 May 2024 | 13.92 | 14.08 | 13.38 | 13.46 | 13.46 | 737,953 |
| 09 May 2024 | 14.62 | 14.62 | 13.82 | 13.92 | 13.92 | 1,086,900 |
| 08 May 2024 | 14.22 | 14.74 | 14.22 | 14.64 | 14.64 | 958,115 |
| 07 May 2024 | 14.58 | 14.64 | 14.20 | 14.40 | 14.40 | 972,539 |
| 06 May 2024 | 13.88 | 14.64 | 13.88 | 14.58 | 14.58 | 1,142,063 |
| 05 May 2024 | 14.30 | 14.40 | 13.90 | 13.94 | 13.94 | 451,821 |
| 02 May 2024 | 14.12 | 14.56 | 14.10 | 14.26 | 14.26 | 826,005 |
| 01 May 2024 | 13.84 | 14.10 | 13.62 | 14.04 | 14.04 | 1,006,050 |
| 30 Apr 2024 | 13.70 | 13.88 | 13.52 | 13.84 | 13.84 | 513,307 |
| 29 Apr 2024 | 13.64 | 13.68 | 13.26 | 13.54 | 13.54 | 640,345 |
| 28 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 25 Apr 2024 | 14.54 | 14.60 | 13.94 | 14.10 | 14.10 | 777,054 |
| 24 Apr 2024 | 14.42 | 14.90 | 13.90 | 14.34 | 14.34 | 2,120,570 |
| 23 Apr 2024 | 14.52 | 14.86 | 14.32 | 14.58 | 14.58 | 1,679,832 |
| 22 Apr 2024 | 14.40 | 14.64 | 14.22 | 14.50 | 14.50 | 1,504,895 |
| 21 Apr 2024 | 13.60 | 14.50 | 13.52 | 14.38 | 14.38 | 1,868,925 |
| 18 Apr 2024 | 13.40 | 13.60 | 13.16 | 13.50 | 13.50 | 639,138 |
| 17 Apr 2024 | 13.30 | 13.46 | 13.10 | 13.34 | 13.34 | 629,234 |
| 16 Apr 2024 | 13.78 | 13.86 | 13.12 | 13.32 | 13.32 | 991,769 |
| 15 Apr 2024 | 13.18 | 13.74 | 13.14 | 13.68 | 13.68 | 697,959 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13.20 | 13.40 | 13.02 | 13.06 | 13.06 | 419,260 |
| 03 Apr 2024 | 13.10 | 13.46 | 13.10 | 13.36 | 13.36 | 409,801 |
| 02 Apr 2024 | 13.46 | 13.46 | 12.70 | 13.10 | 13.10 | 857,256 |
| 01 Apr 2024 | 13.32 | 13.50 | 13.08 | 13.40 | 13.40 | 423,448 |
| 31 Mar 2024 | 13.68 | 13.84 | 13.26 | 13.30 | 13.30 | 723,694 |
| 28 Mar 2024 | 14.10 | 14.20 | 13.32 | 13.60 | 13.60 | 1,029,290 |
| 27 Mar 2024 | 13.58 | 14.28 | 13.58 | 14.00 | 14.00 | 1,279,153 |
| 26 Mar 2024 | 14.40 | 14.42 | 13.52 | 13.60 | 13.60 | 976,800 |
| 25 Mar 2024 | 14.28 | 14.62 | 14.14 | 14.30 | 14.30 | 1,109,408 |
| 24 Mar 2024 | 15.16 | 15.34 | 14.16 | 14.22 | 14.22 | 1,951,677 |
| 21 Mar 2024 | 14.96 | 15.20 | 14.18 | 15.16 | 15.16 | 873,256 |
| 20 Mar 2024 | 15.46 | 15.60 | 14.52 | 14.84 | 14.84 | 1,180,975 |
| 19 Mar 2024 | 15.28 | 15.70 | 14.72 | 15.40 | 15.40 | 1,496,142 |
| 18 Mar 2024 | 15.70 | 15.92 | 15.20 | 15.44 | 15.44 | 1,304,939 |
| 17 Mar 2024 | 16.10 | 16.58 | 15.56 | 15.72 | 15.72 | 2,032,501 |
| 14 Mar 2024 | 16.70 | 17.00 | 15.74 | 16.06 | 16.06 | 3,906,714 |
| 13 Mar 2024 | 15.00 | 16.38 | 15.00 | 16.38 | 16.38 | 3,767,229 |
| 12 Mar 2024 | 14.60 | 15.38 | 14.56 | 14.90 | 14.90 | 1,655,853 |
| 11 Mar 2024 | 14.48 | 14.66 | 14.20 | 14.56 | 14.56 | 1,055,389 |
| 10 Mar 2024 | 13.82 | 14.66 | 13.80 | 14.46 | 14.46 | 2,368,949 |
| 07 Mar 2024 | 13.94 | 13.94 | 13.46 | 13.84 | 13.84 | 1,540,140 |
| 06 Mar 2024 | 13.20 | 14.00 | 13.18 | 13.78 | 13.78 | 2,214,927 |
| 05 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 04 Mar 2024 | 13.60 | 13.60 | 12.90 | 12.96 | 12.96 | 1,197,476 |
| 03 Mar 2024 | 13.64 | 13.94 | 13.24 | 13.50 | 13.50 | 1,460,107 |
| 29 Feb 2024 | 13.40 | 13.90 | 13.36 | 13.62 | 13.62 | 3,184,968 |
| 28 Feb 2024 | 13.08 | 13.40 | 12.90 | 13.24 | 13.24 | 1,539,105 |
| 27 Feb 2024 | 12.72 | 13.20 | 12.72 | 13.00 | 13.00 | 1,278,437 |
| 26 Feb 2024 | 13.08 | 13.08 | 12.64 | 12.86 | 12.86 | 634,236 |
| 25 Feb 2024 | 12.74 | 13.10 | 12.62 | 12.98 | 12.98 | 826,374 |
| 21 Feb 2024 | 12.74 | 12.84 | 12.50 | 12.74 | 12.74 | 582,629 |
| 20 Feb 2024 | 12.62 | 12.94 | 12.62 | 12.80 | 12.80 | 776,112 |
| 19 Feb 2024 | 12.88 | 12.88 | 12.60 | 12.70 | 12.70 | 723,528 |
| 18 Feb 2024 | 12.92 | 13.20 | 12.80 | 12.88 | 12.88 | 1,372,032 |
| 15 Feb 2024 | 12.50 | 12.96 | 12.50 | 12.80 | 12.80 | 971,532 |
| 14 Feb 2024 | 13.00 | 13.10 | 12.50 | 12.50 | 12.50 | 1,386,743 |
| 13 Feb 2024 | 12.08 | 12.90 | 11.96 | 12.80 | 12.80 | 1,661,721 |
| 12 Feb 2024 | 11.98 | 12.22 | 11.88 | 12.08 | 12.08 | 861,995 |
| 11 Feb 2024 | 12.02 | 12.26 | 11.88 | 12.08 | 12.08 | 743,179 |
| 08 Feb 2024 | 11.76 | 11.88 | 11.70 | 11.82 | 11.82 | 460,214 |
| 07 Feb 2024 | 11.76 | 11.88 | 11.70 | 11.82 | 11.82 | 460,214 |
| 06 Feb 2024 | 11.82 | 12.14 | 11.76 | 11.80 | 11.80 | 702,721 |
| 05 Feb 2024 | 11.66 | 11.90 | 11.66 | 11.78 | 11.78 | 402,654 |
| 04 Feb 2024 | 11.60 | 11.88 | 11.58 | 11.70 | 11.70 | 315,755 |
| 01 Feb 2024 | 11.70 | 11.74 | 11.52 | 11.56 | 11.56 | 329,502 |
| 31 Jan 2024 | 11.68 | 11.90 | 11.66 | 11.70 | 11.70 | 421,978 |
| 30 Jan 2024 | 12.24 | 12.24 | 11.48 | 11.68 | 11.68 | 870,251 |
| 29 Jan 2024 | 12.14 | 12.36 | 12.14 | 12.20 | 12.20 | 808,675 |
| 28 Jan 2024 | 12.18 | 12.30 | 12.04 | 12.12 | 12.12 | 793,043 |
| 25 Jan 2024 | 12.14 | 12.30 | 12.06 | 12.10 | 12.10 | 549,264 |
| 24 Jan 2024 | 11.84 | 12.42 | 11.84 | 12.16 | 12.16 | 1,638,604 |
| 23 Jan 2024 | 12.04 | 12.10 | 11.82 | 11.84 | 11.84 | 636,622 |
| 22 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 21 Jan 2024 | 12.06 | 12.30 | 12.06 | 12.08 | 12.08 | 471,757 |
| 18 Jan 2024 | 12.30 | 12.30 | 11.90 | 12.06 | 12.06 | 699,876 |
| 17 Jan 2024 | 12.68 | 12.70 | 12.22 | 12.24 | 12.24 | 727,497 |
| 16 Jan 2024 | 12.40 | 12.68 | 12.32 | 12.64 | 12.64 | 829,721 |
| 15 Jan 2024 | 12.54 | 12.70 | 12.32 | 12.32 | 12.32 | 699,721 |
| *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.