DateOpenHighLowClose*Adj Close**Volume
Aug 31, 2021------
Aug 30, 202132.8932.8932.8932.8932.89-
Aug 27, 202132.7232.7232.7232.7232.72-
Aug 26, 202132.2232.2232.2232.2232.22-
Aug 25, 202132.4332.4332.4332.4332.43-
Aug 24, 202132.2532.2532.2532.2532.25-
Aug 23, 202131.8131.8131.8131.8131.81-
Aug 20, 202131.2031.2031.2031.2031.20-
Aug 19, 202130.9230.9230.9230.9230.92-
Aug 18, 202131.0231.0231.0231.0231.02-
Aug 17, 202131.2331.2331.2331.2331.23-
Aug 16, 202131.6231.6231.6231.6231.62-
Aug 13, 202131.7831.7831.7831.7831.78-
Aug 12, 202131.7931.7931.7931.7931.79-
Aug 11, 202131.7131.7131.7131.7131.71-
Aug 10, 202131.7531.7531.7531.7531.75-
Aug 09, 202132.0032.0032.0032.0032.00-
Aug 06, 202132.0332.0332.0332.0332.03-
Aug 05, 202132.2132.2132.2132.2132.21-
Aug 04, 202131.8831.8831.8831.8831.88-
Aug 03, 202131.9631.9631.9631.9631.96-
Aug 02, 202131.9331.9331.9331.9331.93-
Jul 30, 202131.9431.9431.9431.9431.94-
Jul 29, 202132.3332.3332.3332.3332.33-
Jul 28, 202132.3832.3832.3832.3832.38-
Jul 27, 202132.0332.0332.0332.0332.03-
Jul 26, 202132.4432.4432.4432.4432.44-
Jul 23, 202132.4832.4832.4832.4832.48-
Jul 22, 202132.1232.1232.1232.1232.12-
Jul 21, 202131.9331.9331.9331.9331.93-
Jul 20, 202131.5231.5231.5231.5231.52-
Jul 19, 202130.9830.9830.9830.9830.98-
Jul 16, 202131.4131.4131.4131.4131.41-
Jul 15, 202131.7431.7431.7431.7431.74-
Jul 14, 202132.0432.0432.0432.0432.04-
Jul 13, 202132.2632.2632.2632.2632.26-
Jul 12, 202132.4332.4332.4332.4332.43-
Jul 09, 202132.3832.3832.3832.3832.38-
Jul 08, 202131.9931.9931.9931.9931.99-
Jul 07, 202132.3732.3732.3732.3732.37-
Jul 06, 202132.4532.4532.4532.4532.45-
Jul 02, 202132.3732.3732.3732.3732.37-
Jul 01, 202132.1532.1532.1532.1532.15-
Jun 30, 202132.0732.0732.0732.0732.07-
Jun 29, 202132.2532.2532.2532.2532.25-
Jun 28, 202132.2332.2332.2332.2332.23-
Jun 25, 202131.9831.9831.9831.9831.98-
Jun 24, 202131.9531.9531.9531.9531.95-
Jun 23, 202131.6931.6931.6931.6931.69-
Jun 22, 202131.6631.6631.6631.6631.66-
Jun 21, 202131.3931.3931.3931.3931.39-
Jun 18, 202131.1131.1131.1131.1131.11-
Jun 17, 202131.3831.3831.3831.3831.38-
Jun 16, 202131.1131.1131.1131.1131.11-
Jun 15, 202131.2231.2231.2231.2231.22-
Jun 14, 202131.4631.4631.4631.4631.46-
Jun 11, 202131.3031.3031.3031.3031.30-
Jun 10, 202131.1231.1231.1231.1231.12-
Jun 09, 202130.7830.7830.7830.7830.78-
Jun 08, 202130.9030.9030.9030.9030.90-
Jun 07, 202130.8630.8630.8630.8630.86-
Jun 04, 202130.7730.7730.7730.7730.77-
Jun 03, 202130.3830.3830.3830.3830.38-
Jun 02, 202130.6830.6830.6830.6830.68-
Jun 01, 202130.7130.7130.7130.7130.71-
May 28, 202130.6530.6530.6530.6530.65-
May 27, 202130.5830.5830.5830.5830.58-
May 26, 202130.4830.4830.4830.4830.48-
May 25, 202130.3530.3530.3530.3530.35-
May 24, 202130.2230.2230.2230.2230.22-
May 21, 202129.7529.7529.7529.7529.75-
May 20, 202129.8229.8229.8229.8229.82-
May 19, 202129.2829.2829.2829.2829.28-
May 18, 202129.2329.2329.2329.2329.23-
May 17, 202129.3529.3529.3529.3529.35-
May 14, 202129.4329.4329.4329.4329.43-
May 13, 202128.7028.7028.7028.7028.70-
May 12, 202128.6328.6328.6328.6328.63-
May 11, 202129.5529.5529.5529.5529.55-
May 10, 202129.5529.5529.5529.5529.55-
May 07, 202130.3630.3630.3630.3630.36-
May 06, 202130.1130.1130.1130.1130.11-
May 05, 202130.1630.1630.1630.1630.16-
May 04, 202130.1830.1830.1830.1830.18-
May 03, 202130.7930.7930.7930.7930.79-
Apr 30, 202130.9530.9530.9530.9530.95-
Apr 29, 202131.3731.3731.3731.3731.37-
Apr 28, 202131.4031.4031.4031.4031.40-
Apr 27, 202131.3131.3131.3131.3131.31-
Apr 26, 202131.3631.3631.3631.3631.36-
Apr 23, 202130.9830.9830.9830.9830.98-
Apr 22, 202130.5530.5530.5530.5530.55-
Apr 21, 202130.7630.7630.7630.7630.76-
Apr 20, 202130.4230.4230.4230.4230.42-
Apr 19, 202130.8030.8030.8030.8030.80-
Apr 16, 202131.1631.1631.1631.1631.16-
Apr 15, 202131.2031.2031.2031.2031.20-
Apr 14, 202130.7730.7730.7730.7730.77-
Apr 13, 202130.9330.9330.9330.9330.93-
Apr 12, 202130.7530.7530.7530.7530.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Schwede- Busard street no. 40, 77937 Riyadh, Saudi Arabia

Give us a ring

Smith Waltimyer
+86 488 682 876
Mon - Fri, 10:00-17:00

Join us