Saleh Abdulaziz Al Rashed & Sons Co. (1324) Price History

Daily open, high, low, close and volume for Saleh Abdulaziz Al Rashed & Sons Co. (1324) from 2026-03-11 to 2026-10-11, newest first.

‹ 1324 price and chart

Date	Open	High	Low	Close	Volume
2026-10-11	SAR 41.70	SAR 42.04	SAR 40.50	SAR 41.82	64,080
2026-10-08	SAR 42.90	SAR 42.98	SAR 41.54	SAR 41.70	92,451
2026-10-07	SAR 42.70	SAR 43.22	SAR 42.18	SAR 43.02	292,284
2026-10-06	SAR 40.14	SAR 42.32	SAR 40.00	SAR 42.18	191,918
2026-10-05	SAR 40.24	SAR 40.44	SAR 39.88	SAR 40.14	73,410
2026-10-04	SAR 39.60	SAR 40.78	SAR 39.60	SAR 40.20	50,697
2026-10-01	SAR 39.02	SAR 39.82	SAR 39.02	SAR 39.60	40,346
2026-09-30	SAR 39.32	SAR 40.14	SAR 39.00	SAR 39.00	74,568
2026-09-29	SAR 40.10	SAR 40.80	SAR 39.38	SAR 39.54	118,000
2026-09-28	SAR 41.02	SAR 41.36	SAR 40.00	SAR 40.10	70,389
2026-09-27	SAR 40.32	SAR 41.60	SAR 40.32	SAR 41.36	81,833
2026-09-24	SAR 41.00	SAR 41.36	SAR 40.28	SAR 40.36	43,087
2026-09-22	SAR 41.00	SAR 41.40	SAR 40.54	SAR 41.00	72,093
2026-09-21	SAR 42.82	SAR 42.92	SAR 40.80	SAR 40.94	154,262
2026-09-20	SAR 43.40	SAR 43.40	SAR 42.74	SAR 42.84	204,597
2026-09-17	SAR 43.00	SAR 44.46	SAR 42.96	SAR 43.42	627,386
2026-09-16	SAR 42.00	SAR 42.94	SAR 41.94	SAR 42.94	165,522
2026-09-15	SAR 43.40	SAR 43.40	SAR 42.30	SAR 42.30	222,236
2026-09-14	SAR 43.00	SAR 43.90	SAR 42.70	SAR 43.08	420,869
2026-09-13	SAR 42.38	SAR 43.38	SAR 42.00	SAR 43.00	512,410
2026-09-10	SAR 42.42	SAR 43.00	SAR 41.74	SAR 42.88	520,488
2026-09-09	SAR 41.58	SAR 42.40	SAR 41.24	SAR 42.20	232,004
2026-09-08	SAR 42.16	SAR 42.16	SAR 41.40	SAR 41.68	232,649
2026-09-07	SAR 41.42	SAR 42.58	SAR 41.32	SAR 42.16	468,129
2026-09-06	SAR 41.64	SAR 41.68	SAR 40.86	SAR 40.92	211,275
2026-09-03	SAR 41.64	SAR 41.68	SAR 40.86	SAR 40.92	211,275
2026-09-02	SAR 41.64	SAR 42.44	SAR 41.06	SAR 41.60	437,270
2026-09-01	SAR 41.32	SAR 42.60	SAR 41.06	SAR 41.60	630,863
2026-08-31	SAR 40.00	SAR 41.66	SAR 39.80	SAR 41.22	400,157
2026-08-30	SAR 39.38	SAR 41.98	SAR 39.22	SAR 40.56	740,920
2026-08-27	SAR 38.90	SAR 39.62	SAR 38.80	SAR 39.10	221,219
2026-08-26	SAR 39.00	SAR 39.00	SAR 38.78	SAR 38.86	68,495
2026-08-25	SAR 38.62	SAR 38.96	SAR 38.62	SAR 38.80	46,549
2026-08-24	SAR 38.50	SAR 39.38	SAR 38.46	SAR 38.80	170,217
2026-08-23	SAR 38.40	SAR 38.98	SAR 38.40	SAR 38.46	60,956
2026-08-20	SAR 38.48	SAR 38.98	SAR 38.38	SAR 38.66	73,312
2026-08-19	SAR 39.06	SAR 39.20	SAR 38.30	SAR 38.48	77,287
2026-08-18	SAR 38.44	SAR 39.38	SAR 38.44	SAR 39.04	161,620
2026-08-17	SAR 37.92	SAR 39.00	SAR 37.80	SAR 38.50	147,829
2026-08-16	SAR 37.78	SAR 37.78	SAR 37.78	SAR 37.78	0
2026-08-13	SAR 37.94	SAR 38.10	SAR 37.62	SAR 37.78	69,469
2026-08-12	SAR 38.02	SAR 38.52	SAR 37.62	SAR 37.94	110,854
2026-08-11	SAR 38.22	SAR 38.22	SAR 37.60	SAR 37.96	87,485
2026-08-10	SAR 39.00	SAR 39.38	SAR 37.70	SAR 38.00	80,977
2026-08-09	SAR 36.60	SAR 39.20	SAR 36.60	SAR 38.90	166,321
2026-08-06	SAR 40.22	SAR 40.22	SAR 39.44	SAR 39.54	87,099
2026-08-05	SAR 40.02	SAR 40.46	SAR 40.00	SAR 40.22	74,706
2026-08-04	SAR 40.02	SAR 40.52	SAR 39.98	SAR 40.18	113,766
2026-08-03	SAR 39.64	SAR 40.16	SAR 39.50	SAR 40.00	102,999
2026-08-02	SAR 39.70	SAR 39.92	SAR 39.30	SAR 39.64	75,869
2026-07-30	SAR 39.80	SAR 40.30	SAR 39.52	SAR 39.52	49,766
2026-07-29	SAR 40.98	SAR 40.98	SAR 39.50	SAR 39.82	113,541
2026-07-28	SAR 40.68	SAR 41.26	SAR 40.10	SAR 40.66	115,064
2026-07-27	SAR 40.62	SAR 40.90	SAR 40.24	SAR 40.52	64,332
2026-07-26	SAR 41.02	SAR 41.30	SAR 40.60	SAR 40.62	101,821
2026-07-23	SAR 40.74	SAR 42.00	SAR 40.68	SAR 41.02	208,400
2026-07-22	SAR 40.80	SAR 41.14	SAR 40.54	SAR 40.74	91,813
2026-07-21	SAR 41.72	SAR 41.82	SAR 40.74	SAR 40.80	171,597
2026-07-20	SAR 42.42	SAR 43.16	SAR 41.72	SAR 41.72	239,725
2026-07-19	SAR 40.30	SAR 43.04	SAR 40.30	SAR 42.42	654,854
2026-07-16	SAR 41.20	SAR 41.50	SAR 40.50	SAR 40.82	231,284
2026-07-15	SAR 41.58	SAR 41.76	SAR 41.22	SAR 41.30	72,508
2026-07-14	SAR 42.26	SAR 42.44	SAR 41.00	SAR 41.60	188,784
2026-07-13	SAR 41.00	SAR 43.16	SAR 40.60	SAR 41.66	458,892
2026-07-12	SAR 40.74	SAR 41.30	SAR 40.20	SAR 41.02	145,229
2026-07-09	SAR 42.80	SAR 42.80	SAR 41.10	SAR 41.10	130,043
2026-07-08	SAR 42.52	SAR 42.98	SAR 41.96	SAR 42.88	125,164
2026-07-07	SAR 42.42	SAR 43.74	SAR 41.66	SAR 42.82	423,291
2026-07-06	SAR 42.24	SAR 42.78	SAR 41.80	SAR 42.46	204,813
2026-07-05	SAR 40.98	SAR 42.76	SAR 40.00	SAR 42.30	810,726
2026-07-02	SAR 42.98	SAR 43.46	SAR 40.72	SAR 40.94	612,588
2026-07-01	SAR 43.10	SAR 43.18	SAR 42.84	SAR 42.88	103,273
2026-06-30	SAR 42.92	SAR 44.06	SAR 42.90	SAR 42.98	214,455
2026-06-29	SAR 43.70	SAR 43.70	SAR 42.82	SAR 43.04	90,613
2026-06-28	SAR 44.18	SAR 44.18	SAR 43.48	SAR 43.50	75,934
2026-06-25	SAR 44.62	SAR 45.12	SAR 43.40	SAR 43.70	188,004
2026-06-24	SAR 44.50	SAR 44.70	SAR 44.30	SAR 44.56	54,528
2026-06-23	SAR 45.00	SAR 45.10	SAR 44.50	SAR 44.56	156,731
2026-06-22	SAR 44.16	SAR 45.98	SAR 43.46	SAR 45.16	756,118
2026-06-21	SAR 44.90	SAR 45.00	SAR 44.00	SAR 44.04	250,865
2026-06-18	SAR 44.68	SAR 45.38	SAR 44.58	SAR 44.88	106,097
2026-06-17	SAR 45.00	SAR 45.00	SAR 44.62	SAR 44.70	118,372
2026-06-16	SAR 45.80	SAR 45.80	SAR 44.86	SAR 44.88	159,403
2026-06-15	SAR 45.98	SAR 46.60	SAR 45.48	SAR 45.50	254,658
2026-06-14	SAR 45.00	SAR 46.16	SAR 44.82	SAR 45.60	380,815
2026-06-11	SAR 44.70	SAR 44.96	SAR 44.62	SAR 44.70	115,180
2026-06-10	SAR 45.08	SAR 45.20	SAR 44.70	SAR 45.00	167,174
2026-06-09	SAR 45.24	SAR 46.20	SAR 45.10	SAR 45.10	448,269
2026-06-08	SAR 45.10	SAR 45.40	SAR 44.66	SAR 45.06	255,195
2026-06-07	SAR 44.48	SAR 45.50	SAR 44.30	SAR 45.28	452,745
2026-06-04	SAR 44.88	SAR 45.40	SAR 44.40	SAR 44.62	248,956
2026-06-03	SAR 45.72	SAR 45.76	SAR 44.54	SAR 45.00	468,859
2026-06-02	SAR 48.00	SAR 48.06	SAR 45.50	SAR 45.70	980,007
2026-06-01	SAR 47.20	SAR 48.40	SAR 47.20	SAR 47.80	316,732
2026-05-31	SAR 47.22	SAR 47.72	SAR 46.84	SAR 47.10	255,939
2026-05-21	SAR 47.14	SAR 47.16	SAR 46.42	SAR 46.70	359,758
2026-05-20	SAR 47.70	SAR 47.70	SAR 46.70	SAR 46.90	286,726
2026-05-19	SAR 47.96	SAR 48.16	SAR 47.10	SAR 47.26	569,845
2026-05-18	SAR 49.16	SAR 49.44	SAR 47.80	SAR 47.80	366,778
2026-05-17	SAR 49.98	SAR 50.50	SAR 49.00	SAR 49.16	242,752
2026-05-14	SAR 51.20	SAR 52.50	SAR 49.80	SAR 50.35	543,200
2026-05-13	SAR 53.00	SAR 53.50	SAR 50.50	SAR 51.05	845,180
2026-05-12	SAR 53.55	SAR 56.20	SAR 53.55	SAR 53.55	1,980,072
2026-05-11	SAR 59.60	SAR 59.75	SAR 57.80	SAR 59.45	450,573
2026-05-10	SAR 60.15	SAR 60.75	SAR 59.30	SAR 59.45	262,742
2026-05-07	SAR 60.00	SAR 60.55	SAR 59.50	SAR 60.00	298,080
2026-05-06	SAR 59.30	SAR 61.20	SAR 59.30	SAR 59.80	358,208
2026-05-05	SAR 60.65	SAR 60.90	SAR 58.70	SAR 59.25	497,652
2026-05-04	SAR 60.05	SAR 60.05	SAR 60.05	SAR 60.05	0
2026-05-03	SAR 59.40	SAR 61.20	SAR 59.35	SAR 60.05	474,682
2026-04-30	SAR 61.00	SAR 61.00	SAR 59.35	SAR 59.60	387,380
2026-04-29	SAR 62.00	SAR 62.00	SAR 59.45	SAR 60.70	841,877
2026-04-28	SAR 60.80	SAR 62.60	SAR 60.30	SAR 61.80	1,211,023
2026-04-27	SAR 59.25	SAR 61.20	SAR 59.00	SAR 59.85	958,046
2026-04-26	SAR 59.20	SAR 61.65	SAR 58.70	SAR 59.00	1,255,086
2026-04-23	SAR 57.60	SAR 59.75	SAR 57.40	SAR 58.65	1,421,555
2026-04-22	SAR 58.70	SAR 58.80	SAR 56.50	SAR 57.75	1,092,639
2026-04-21	SAR 56.70	SAR 61.00	SAR 56.45	SAR 58.30	2,237,447
2026-04-20	SAR 58.05	SAR 59.00	SAR 55.95	SAR 56.55	1,739,396
2026-04-19	SAR 57.80	SAR 58.20	SAR 56.80	SAR 57.00	754,476
2026-04-16	SAR 58.80	SAR 59.35	SAR 57.55	SAR 57.90	673,761
2026-04-15	SAR 58.75	SAR 59.60	SAR 58.20	SAR 58.80	793,010
2026-04-14	SAR 59.35	SAR 60.35	SAR 58.05	SAR 58.60	577,918
2026-04-13	SAR 60.05	SAR 61.65	SAR 58.95	SAR 59.20	596,114
2026-04-12	SAR 61.55	SAR 62.30	SAR 59.85	SAR 60.00	379,755
2026-04-09	SAR 62.50	SAR 63.00	SAR 61.45	SAR 62.00	311,774
2026-04-08	SAR 63.75	SAR 64.90	SAR 62.25	SAR 62.70	702,321
2026-04-07	SAR 63.20	SAR 65.80	SAR 61.10	SAR 61.10	1,002,066
2026-04-06	SAR 64.70	SAR 65.45	SAR 61.90	SAR 62.80	572,323
2026-04-05	SAR 66.45	SAR 67.00	SAR 64.20	SAR 64.50	563,648
2026-04-02	SAR 69.00	SAR 72.15	SAR 65.40	SAR 66.05	1,661,681
2026-04-01	SAR 69.00	SAR 69.00	SAR 65.40	SAR 68.70	1,373,846
2026-03-31	SAR 70.00	SAR 71.75	SAR 65.00	SAR 68.60	2,681,690
2026-03-30	SAR 57.90	SAR 61.10	SAR 56.80	SAR 61.10	2,429,701
2026-03-29	SAR 57.90	SAR 61.10	SAR 56.80	SAR 61.10	2,429,701
2026-03-26	SAR 50.60	SAR 55.55	SAR 50.60	SAR 55.55	1,957,163
2026-03-25	SAR 48.00	SAR 51.50	SAR 48.00	SAR 50.50	721,424
2026-03-24	SAR 49.20	SAR 49.60	SAR 47.70	SAR 47.70	394,164
2026-03-16	SAR 47.44	SAR 49.70	SAR 46.22	SAR 48.50	792,001
2026-03-15	SAR 49.02	SAR 50.20	SAR 47.12	SAR 47.18	1,081,394
2026-03-12	SAR 52.25	SAR 53.65	SAR 48.12	SAR 48.40	2,514,241
2026-03-11	SAR 48.00	SAR 54.20	SAR 46.96	SAR 51.50	5,911,978