Saudi - Delayed Quote
SAR
Saudi Aramco Base Oil Company - Luberef (2223.SR)
114.30
-0.70
(-0.61%)
At close: November 1 at 3:19:27 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
115.90
117.10
114.90
115.00
115.00
152,938
Oct 28, 2026
117.50
118.40
115.60
115.80
115.80
260,742
Oct 27, 2026
110.30
117.00
110.30
115.20
115.20
355,597
Oct 26, 2026
112.90
112.90
108.20
108.90
108.90
295,282
Oct 25, 2026
111.00
111.10
105.10
106.50
106.50
152,570
Oct 22, 2026
115.40
115.90
109.60
111.00
111.00
323,079
Oct 21, 2026
117.60
118.20
114.90
116.50
116.50
192,355
Oct 20, 2026
116.80
118.50
114.60
117.60
117.60
253,685
Oct 19, 2026
121.00
121.20
116.00
116.60
116.60
355,440
Oct 18, 2026
122.00
122.00
119.70
121.30
121.30
98,670
Oct 15, 2026
126.20
126.20
119.30
120.60
120.60
452,017
Oct 14, 2026
130.90
131.40
126.50
127.30
127.30
237,952
Oct 13, 2026
129.00
131.00
128.50
130.80
130.80
244,686
Oct 12, 2026
128.30
130.30
127.30
128.70
128.70
234,296
Oct 11, 2026
128.80
130.20
127.00
130.00
130.00
143,777
Oct 8, 2026
131.00
131.00
128.20
129.00
129.00
190,023
Oct 7, 2026
131.00
132.10
130.10
131.20
131.20
85,697
Oct 6, 2026
127.40
132.90
127.10
131.40
131.40
357,134
Oct 5, 2026
124.70
128.00
124.10
128.00
128.00
170,424
Oct 4, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 4, 2026
125.10
125.80
124.10
124.70
124.70
136,284
Oct 1, 2026
127.90
129.30
127.00
128.00
124.00
266,156
Sep 30, 2026
130.50
131.60
127.70
127.70
123.71
329,700
Sep 29, 2026
132.20
132.30
129.00
129.30
125.26
282,419
Sep 28, 2026
132.90
133.30
131.80
131.80
127.68
126,421
Sep 27, 2026
132.20
134.40
132.00
132.30
128.17
225,509
Sep 24, 2026
135.00
136.40
132.20
132.20
128.07
293,660
Sep 22, 2026
133.60
135.40
133.00
135.30
131.07
182,626
Sep 21, 2026
133.10
134.50
133.10
133.80
129.62
225,118
Sep 20, 2026
132.40
133.50
132.00
133.10
128.94
90,650
Sep 17, 2026
131.20
132.90
131.20
132.80
128.65
347,938
Sep 16, 2026
133.40
134.30
131.50
131.60
127.49
288,906
Sep 15, 2026
128.80
134.00
128.20
133.40
129.23
850,441
Sep 14, 2026
127.00
130.00
126.80
128.40
124.39
600,431
Sep 13, 2026
140.00
140.90
127.30
127.30
123.32
1,287,485
Sep 10, 2026
139.90
143.00
139.60
141.40
136.98
414,481
Sep 9, 2026
139.80
141.00
138.80
141.00
136.59
240,520
Sep 8, 2026
139.50
140.00
138.00
140.00
135.63
221,643
Sep 7, 2026
136.80
139.00
136.50
138.60
134.27
145,720
Sep 6, 2026
137.00
137.50
136.40
137.40
133.11
137,233
Sep 3, 2026
137.00
137.50
136.40
137.40
133.11
137,233
Sep 2, 2026
140.60
140.80
136.30
136.50
132.23
274,441
Sep 1, 2026
139.00
140.00
138.10
140.00
135.63
456,192
Aug 31, 2026
136.40
137.80
135.90
137.80
133.49
339,269
Aug 30, 2026
135.90
137.30
135.60
135.70
131.46
84,074
Aug 27, 2026
134.90
136.60
134.20
136.50
132.23
265,429
Aug 26, 2026
137.30
137.80
134.60
134.60
130.39
327,471
Aug 25, 2026
137.60
138.80
137.20
137.90
133.59
239,511
Aug 24, 2026
136.10
137.90
135.80
137.60
133.30
332,702
Aug 23, 2026
137.00
137.40
136.10
136.60
132.33
167,475
Aug 20, 2026
134.00
137.50
134.00
137.00
132.72
346,421
Aug 19, 2026
137.50
137.50
133.60
134.00
129.81
294,964
Aug 18, 2026
132.90
138.00
132.60
137.50
133.20
672,449
Aug 17, 2026
128.00
132.60
127.40
132.60
128.46
696,956
Aug 16, 2026
126.50
126.50
126.50
126.50
122.55
-
Aug 13, 2026
126.70
127.70
125.20
126.50
122.55
248,376
Aug 12, 2026
126.10
129.50
126.00
126.70
122.74
842,478
Aug 11, 2026
127.20
128.40
126.10
126.70
122.74
306,103
Aug 10, 2026
125.80
128.00
125.80
127.60
123.61
241,872
Aug 9, 2026
127.00
127.00
125.60
125.70
121.77
93,041
Aug 6, 2026
127.50
128.20
126.20
126.70
122.74
275,211
Aug 5, 2026
127.00
128.70
126.10
127.90
123.90
346,449
Aug 4, 2026
127.30
128.10
125.00
127.40
123.42
520,355
Aug 3, 2026
125.10
127.90
122.00
127.40
123.42
660,607
Aug 2, 2026
130.00
131.00
122.40
125.00
121.09
613,434
Jul 30, 2026
130.00
131.20
124.40
126.70
122.74
685,822
Jul 29, 2026
128.00
131.30
123.10
130.80
126.71
842,434
Jul 28, 2026
132.00
132.30
128.50
128.50
124.48
348,662
Jul 27, 2026
132.90
133.30
131.10
132.90
128.75
312,357
Jul 26, 2026
134.70
134.70
131.40
132.50
128.36
151,099
Jul 23, 2026
133.60
135.70
131.80
134.70
130.49
427,898
Jul 22, 2026
131.70
136.00
131.50
133.80
129.62
409,430
Jul 21, 2026
132.00
132.20
130.30
131.00
126.91
235,829
Jul 20, 2026
134.40
134.50
131.20
132.10
127.97
235,251
Jul 19, 2026
132.00
134.20
131.30
134.10
129.91
114,097
Jul 16, 2026
134.50
134.70
131.70
132.50
128.36
445,622
Jul 15, 2026
136.00
137.00
134.50
134.60
130.39
201,863
Jul 14, 2026
137.00
138.60
135.50
137.00
132.72
328,352
Jul 13, 2026
133.50
137.00
133.20
136.50
132.23
425,995
Jul 12, 2026
133.50
136.10
132.40
133.80
129.62
269,425
Jul 9, 2026
128.50
135.60
128.50
133.50
129.33
1,057,946
Jul 8, 2026
125.00
128.60
125.00
128.50
124.48
428,936
Jul 7, 2026
121.80
126.00
121.30
125.00
121.09
294,501
Jul 6, 2026
121.40
121.80
120.20
121.80
117.99
100,305
Jul 5, 2026
122.00
122.20
120.40
121.40
117.61
94,678
Jul 2, 2026
122.70
123.50
121.60
122.50
118.67
234,133
Jul 1, 2026
124.00
124.20
122.00
123.00
119.16
252,557
Jun 30, 2026
125.10
126.20
122.90
124.30
120.42
257,604
Jun 29, 2026
126.70
126.70
125.00
125.10
121.19
185,832
Jun 28, 2026
125.00
127.80
124.00
126.70
122.74
246,155
Jun 25, 2026
126.20
127.90
122.90
124.30
120.42
514,261
Jun 24, 2026
122.00
129.00
121.40
126.60
122.64
1,385,183
Jun 23, 2026
122.40
123.00
119.40
122.30
118.48
432,734
Jun 22, 2026
120.00
122.90
120.00
122.90
119.06
307,933
Jun 21, 2026
117.40
121.30
117.20
120.50
116.73
443,243
Jun 18, 2026
118.40
121.40
117.00
117.00
113.34
687,993
Jun 17, 2026
119.80
120.20
117.80
118.00
114.31
267,656
Jun 16, 2026
117.20
119.70
116.60
119.70
115.96
497,251
Jun 15, 2026
121.50
122.00
116.40
117.20
113.54
1,109,073
Jun 14, 2026
129.50
129.50
122.80
123.00
119.16
569,528
Jun 11, 2026
129.20
131.20
129.20
130.00
125.94
399,187
Jun 10, 2026
125.00
129.70
124.60
129.20
125.16
779,481
Jun 9, 2026
126.20
127.80
124.00
125.00
121.09
568,650
Jun 8, 2026
127.30
128.30
126.10
126.70
122.74
673,005
Jun 7, 2026
126.90
128.00
126.60
127.50
123.52
270,996
Jun 4, 2026
127.00
127.60
126.30
127.00
123.03
347,052
Jun 3, 2026
126.50
127.80
126.00
127.00
123.03
311,702
Jun 2, 2026
126.60
127.20
126.10
126.50
122.55
129,601
Jun 1, 2026
126.50
129.50
126.00
127.30
123.32
436,245
May 31, 2026
127.00
127.10
125.00
126.50
122.55
243,951
May 21, 2026
127.60
128.80
127.10
127.30
123.32
238,164
May 20, 2026
130.00
130.00
128.00
128.00
124.00
211,856
May 19, 2026
128.70
130.00
127.70
129.60
125.55
272,503
May 18, 2026
128.90
130.80
128.00
128.60
124.58
517,100
May 17, 2026
127.40
128.90
127.00
128.90
124.87
233,722
May 14, 2026
128.00
129.60
126.00
127.50
123.52
335,769
May 13, 2026
124.00
129.90
124.00
127.90
123.90
975,355
May 12, 2026
118.80
124.90
118.80
123.00
119.16
862,721
May 11, 2026
117.50
120.00
117.20
118.70
114.99
232,510
May 10, 2026
119.80
121.30
117.70
118.40
114.70
342,077
May 7, 2026
121.40
121.80
118.40
118.60
114.89
260,776
May 6, 2026
121.90
123.50
120.50
122.00
118.19
794,966
May 5, 2026
125.00
125.00
120.40
122.00
118.19
880,240
May 4, 2026
125.30
125.30
125.30
125.30
121.38
-
May 3, 2026
125.90
127.00
124.60
125.30
121.38
661,480
Apr 30, 2026
122.50
126.50
121.80
126.10
122.16
1,066,722
Apr 29, 2026
111.70
123.20
111.70
123.20
119.35
1,881,066
Apr 28, 2026
112.70
114.10
111.10
112.00
108.50
369,237
Apr 27, 2026
112.90
114.60
112.30
113.10
109.57
527,796
Apr 26, 2026
109.00
112.90
109.00
112.90
109.37
368,612
Apr 23, 2026
109.10
110.50
108.70
109.20
105.79
284,512
Apr 22, 2026
109.50
110.50
108.30
109.50
106.08
324,700
Apr 21, 2026
107.20
109.70
107.00
109.50
106.08
235,341
Apr 20, 2026
108.70
109.40
107.00
107.90
104.53
284,044
Apr 19, 2026
110.90
111.20
108.50
108.60
105.21
216,280
Apr 16, 2026
111.20
111.90
110.40
110.90
107.43
256,671
Apr 15, 2026
112.00
114.20
110.70
111.20
107.72
420,872
Apr 14, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
109.40
112.00
109.30
112.00
108.50
504,446
Apr 13, 2026
114.90
115.30
112.70
112.70
105.79
578,015
Apr 12, 2026
112.70
115.40
112.20
114.80
107.76
833,590
Apr 9, 2026
110.60
112.80
110.10
112.70
105.79
730,666
Apr 8, 2026
109.70
110.60
108.40
110.50
103.72
648,125
Apr 7, 2026
110.10
110.40
108.20
108.40
101.75
406,724
Apr 6, 2026
108.00
110.80
108.00
110.60
103.82
370,382
Apr 5, 2026
109.60
110.40
108.10
108.10
101.47
161,651
Apr 2, 2026
109.30
110.90
109.00
109.80
103.07
442,411
Apr 1, 2026
106.80
109.40
106.70
109.30
102.60
587,321
Mar 31, 2026
105.50
106.90
105.00
106.80
100.25
290,630
Mar 30, 2026
102.10
104.50
102.10
104.50
98.09
304,105
Mar 29, 2026
102.10
104.50
102.10
104.50
98.09
304,105
Mar 26, 2026
100.00
101.90
99.40
101.90
95.65
299,206
Mar 25, 2026
96.65
100.00
96.65
100.00
93.87
257,056
Mar 24, 2026
96.05
97.25
95.25
96.55
90.63
349,483
Mar 16, 2026
94.45
95.95
93.40
95.95
90.06
224,838
Mar 15, 2026
94.65
95.00
93.15
94.50
88.70
111,657
Mar 12, 2026
93.80
94.90
92.90
94.65
88.84
194,036
Mar 11, 2026
94.25
94.25
93.25
93.85
88.09
134,323
Mar 10, 2026
93.40
94.30
91.85
94.30
88.52
285,929
Mar 9, 2026
95.10
96.00
93.10
94.00
88.23
443,714
Mar 8, 2026
90.90
95.05
90.80
95.00
89.17
790,810
Mar 5, 2026
91.00
91.20
90.05
90.35
84.81
290,143
Mar 4, 2026
89.50
92.00
89.50
90.75
85.18
376,733
Mar 3, 2026
88.25
89.05
87.60
89.00
83.54
236,539
Mar 2, 2026
91.10
91.10
87.80
88.10
82.70
202,911
Mar 1, 2026
85.10
92.00
85.10
89.00
83.54
175,712
Feb 26, 2026
92.15
92.15
90.25
91.35
85.75
249,132
Feb 25, 2026
92.10
93.00
91.50
92.70
87.01
114,616
Feb 24, 2026
94.20
94.20
91.35
92.00
86.36
236,168
Feb 23, 2026
94.90
96.15
94.00
94.70
88.89
185,647
Feb 19, 2026
97.90
98.05
94.85
94.85
89.03
182,137
Feb 18, 2026
99.10
99.20
97.45
97.70
91.71
163,286
Feb 17, 2026
102.40
102.40
99.05
99.15
93.07
177,246
Feb 16, 2026
103.30
103.50
101.60
102.70
96.40
174,863
Feb 15, 2026
102.10
103.00
102.10
102.60
96.31
52,832
Feb 12, 2026
102.90
103.90
101.90
102.90
96.59
214,622
Feb 11, 2026
105.10
105.30
102.60
103.00
96.68
326,489
Feb 10, 2026
105.10
105.90
103.70
105.60
99.12
234,874
Feb 9, 2026
105.40
106.00
104.30
105.20
98.75
259,084
Feb 8, 2026
102.80
106.50
102.80
105.50
99.03
352,964
Feb 5, 2026
103.00
103.40
101.60
101.90
95.65
140,857
Feb 4, 2026
103.40
104.60
102.70
103.50
97.15
266,477
Feb 3, 2026
103.10
105.00
103.10
104.00
97.62
209,500
Feb 2, 2026
103.50
104.70
102.80
103.20
96.87
134,141
Feb 1, 2026
104.60
105.10
102.30
104.00
97.62
186,814
Jan 29, 2026
105.00
105.60
104.10
104.70
98.28
245,456
Jan 28, 2026
104.50
105.10
103.60
105.00
98.56
227,662
Jan 27, 2026
102.50
104.40
101.40
104.40
98.00
360,233
Jan 26, 2026
101.00
103.00
100.30
102.50
96.21
305,985
Jan 25, 2026
99.30
101.80
99.15
100.00
93.87
203,592
Jan 22, 2026
99.50
100.00
98.40
99.85
93.73
265,398
Jan 21, 2026
98.00
99.65
97.45
99.45
93.35
133,859
Jan 20, 2026
98.65
99.40
98.00
98.00
91.99
74,986
Jan 19, 2026
99.00
99.10
98.45
98.65
92.60
59,484
Jan 18, 2026
98.80
100.20
98.80
99.05
92.97
88,099
Jan 15, 2026
100.90
100.90
98.60
98.80
92.74
146,258
Jan 14, 2026
100.00
102.50
99.80
100.90
94.71
333,577
Jan 13, 2026
98.40
101.00
98.15
100.70
94.52
307,370
Jan 12, 2026
100.00
100.80
98.30
98.60
92.55
259,445
Jan 11, 2026
98.00
101.00
98.00
100.70
94.52
197,341
Jan 8, 2026
97.45
98.55
96.55
98.00
91.99
185,536
Jan 7, 2026
99.00
99.90
96.20
97.40
91.43
212,698
Jan 6, 2026
96.25
97.50
95.70
97.25
91.29
250,149
Jan 5, 2026
95.00
96.80
94.95
96.40
90.49
175,254
Jan 4, 2026
96.95
98.40
94.75
95.00
89.17
136,501
Jan 1, 2026
96.10
96.95
95.80
95.90
90.02
42,905
Dec 31, 2025
95.00
96.15
94.85
96.15
90.25
129,623
Dec 30, 2025
96.60
96.60
94.00
94.70
88.89
126,222
Dec 29, 2025
96.05
96.95
95.00
96.70
90.77
170,437
Dec 28, 2025
98.50
98.75
95.50
96.25
90.35
105,333
Dec 25, 2025
97.40
99.30
97.15
98.50
92.46
54,419
Dec 24, 2025
97.95
98.30
97.20
97.40
91.43
94,204
Dec 23, 2025
98.65
98.90
97.90
98.40
92.36
121,193
Dec 22, 2025
100.80
100.80
98.20
98.65
92.60
136,897
Dec 21, 2025
101.80
102.40
99.55
100.80
94.62
195,587
Dec 18, 2025
100.00
102.50
99.95
101.80
95.56
767,685
Dec 17, 2025
98.30
100.70
97.70
99.75
93.63
511,108
Dec 16, 2025
97.20
98.85
96.90
98.30
92.27
349,075
Dec 15, 2025
96.65
97.20
95.80
97.20
91.24
153,024
Dec 14, 2025
98.25
98.40
96.00
96.80
90.86
133,641
Dec 11, 2025
99.50
99.70
97.95
98.40
92.36
313,957
Dec 10, 2025
98.90
100.90
98.65
99.50
93.40
722,085
Dec 9, 2025
96.10
99.30
96.10
98.95
92.88
639,668
Dec 8, 2025
93.90
96.95
93.80
96.10
90.21
517,343
Dec 7, 2025
94.70
95.00
93.40
93.80
88.05
97,977
Dec 4, 2025
93.95
95.50
93.30
94.70
88.89
416,922
Dec 3, 2025
87.50
93.95
87.50
93.95
88.19
925,186
Dec 2, 2025
85.45
86.50
85.00
85.45
80.21
187,346
Dec 1, 2025
85.85
86.15
85.35
85.35
80.12
119,265
Nov 30, 2025
86.00
87.00
85.25
85.85
80.58
73,069
Nov 27, 2025
84.80
86.20
84.80
86.00
80.73
90,840
Nov 26, 2025
85.80
85.90
84.45
84.65
79.46
325,857
Nov 25, 2025
87.85
89.70
85.80
85.90
80.63
372,122
Nov 24, 2025
88.20
90.35
86.40
86.40
81.10
4,779,140
Nov 23, 2025
88.45
89.60
88.45
89.10
83.64
118,667
Nov 20, 2025
88.00
89.20
88.00
88.45
83.02
121,344
Nov 19, 2025
89.50
89.90
88.00
88.00
82.60
152,192
Nov 18, 2025
88.90
90.05
87.95
88.65
83.21
281,880
Nov 17, 2025
89.10
89.10
87.70
89.00
83.54
214,264
Nov 16, 2025
90.00
90.50
89.00
89.75
84.25
97,274
Nov 13, 2025
89.20
90.35
88.75
90.00
84.48
492,588
Nov 12, 2025
90.25
90.50
89.10
89.10
83.64
251,793
Nov 11, 2025
91.50
91.75
90.00
90.35
84.81
200,265
Nov 10, 2025
90.25
91.80
90.00
91.60
85.98
269,894
Nov 9, 2025
91.75
91.75
89.15
90.25
84.71
195,281
Nov 6, 2025
92.55
94.40
91.75
91.90
86.26
293,573
Nov 5, 2025
95.05
95.85
93.10
93.10
87.39
339,119
Nov 4, 2025
94.90
96.05
94.75
95.50
89.64
186,540
Nov 3, 2025
96.10
96.55
94.55
95.45
89.60
362,661
Nov 2, 2025
96.60
97.30
95.00
95.20
89.36
253,194
