Saudi - Delayed Quote
SAR
Saudi Energy Company (5110.SR)
15.54
+0.14
(+0.91%)
At close: 3:15:47 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
Nov 9, 2026
15.28
15.54
15.23
15.54
15.54
830,586
Nov 8, 2026
15.47
15.50
15.26
15.40
15.40
350,303
Nov 5, 2026
14.98
15.67
14.98
15.67
15.67
1,525,712
Nov 4, 2026
14.82
15.00
14.77
15.00
15.00
1,028,680
Nov 3, 2026
14.90
15.00
14.79
14.79
14.79
995,153
Nov 2, 2026
14.96
15.12
14.82
14.91
14.91
1,004,788
Nov 1, 2026
15.00
15.00
14.71
14.98
14.98
633,634
Oct 29, 2026
15.08
15.19
14.88
15.00
15.00
1,040,694
Oct 28, 2026
15.15
15.22
14.96
15.13
15.13
1,572,098
Oct 27, 2026
15.10
15.29
14.80
15.15
15.15
2,168,313
Oct 26, 2026
15.29
15.29
14.74
15.05
15.05
1,511,618
Oct 25, 2026
14.58
14.69
14.11
14.34
14.34
973,877
Oct 22, 2026
15.00
15.00
14.47
14.58
14.58
1,069,628
Oct 21, 2026
15.10
15.26
14.83
15.06
15.06
1,079,260
Oct 20, 2026
15.45
15.45
15.07
15.07
15.07
1,125,715
Oct 19, 2026
15.38
15.51
15.36
15.44
15.44
732,182
Oct 18, 2026
15.31
15.58
15.31
15.38
15.38
314,781
Oct 15, 2026
15.44
15.58
15.35
15.46
15.46
626,050
Oct 14, 2026
15.54
15.63
15.36
15.62
15.62
1,431,239
Oct 13, 2026
15.37
15.60
15.35
15.50
15.50
641,720
Oct 12, 2026
15.40
15.50
15.28
15.50
15.50
687,493
Oct 11, 2026
15.20
15.36
15.09
15.20
15.20
236,507
Oct 8, 2026
15.57
15.60
15.27
15.27
15.27
1,470,302
Oct 7, 2026
15.62
15.63
15.55
15.57
15.57
359,037
Oct 6, 2026
15.54
15.68
15.54
15.60
15.60
627,187
Oct 5, 2026
15.56
15.63
15.41
15.54
15.54
479,290
Oct 4, 2026
15.49
15.69
15.49
15.56
15.56
271,562
Oct 1, 2026
15.55
15.59
15.36
15.47
15.47
536,978
Sep 30, 2026
15.58
15.67
15.54
15.60
15.60
1,089,721
Sep 29, 2026
15.76
15.76
15.49
15.49
15.49
1,120,960
Sep 28, 2026
15.63
15.84
15.63
15.76
15.76
868,473
Sep 27, 2026
15.63
15.94
15.63
15.94
15.94
380,924
Sep 24, 2026
16.02
16.09
15.62
15.62
15.62
1,811,865
Sep 22, 2026
16.13
16.14
16.01
16.06
16.06
797,750
Sep 21, 2026
16.02
16.15
15.97
16.05
16.05
1,006,061
Sep 20, 2026
15.95
16.20
15.94
16.20
16.20
481,376
Sep 17, 2026
16.20
16.20
15.94
16.13
16.13
2,166,801
Sep 16, 2026
15.90
16.07
15.89
16.06
16.06
852,287
Sep 15, 2026
16.25
16.25
15.90
15.90
15.90
1,207,016
Sep 14, 2026
16.02
16.40
16.02
16.32
16.32
1,297,732
Sep 13, 2026
16.20
16.20
16.00
16.00
16.00
718,394
Sep 10, 2026
16.46
16.52
16.28
16.28
16.28
997,601
Sep 9, 2026
16.43
16.72
16.43
16.57
16.57
1,280,533
Sep 8, 2026
16.59
16.63
16.39
16.43
16.43
904,565
Sep 7, 2026
16.70
16.77
16.56
16.58
16.58
664,255
Sep 6, 2026
16.96
16.99
16.60
16.67
16.67
2,746,695
Sep 3, 2026
16.96
16.99
16.60
16.67
16.67
2,746,695
Sep 2, 2026
17.19
17.29
16.94
16.94
16.94
1,300,349
Sep 1, 2026
17.40
17.41
17.17
17.34
17.34
1,000,307
Aug 31, 2026
17.14
17.54
17.13
17.47
17.47
2,785,638
Aug 30, 2026
17.37
17.38
17.15
17.19
17.19
424,031
Aug 27, 2026
17.25
17.39
17.19
17.37
17.37
826,626
Aug 26, 2026
17.04
17.26
17.00
17.25
17.25
1,162,679
Aug 25, 2026
17.15
17.15
16.84
16.94
16.94
914,387
Aug 24, 2026
17.03
17.19
16.92
17.10
17.10
1,188,987
Aug 23, 2026
16.95
17.03
16.92
17.01
17.01
346,886
Aug 20, 2026
17.10
17.24
16.96
16.96
16.96
1,181,895
Aug 19, 2026
16.86
17.10
16.86
17.10
17.10
934,723
Aug 18, 2026
16.95
17.16
16.86
16.96
16.96
845,995
Aug 17, 2026
17.05
17.05
16.90
16.95
16.95
831,195
Aug 16, 2026
16.75
16.75
16.75
16.75
16.75
-
Aug 13, 2026
17.06
17.06
16.72
16.75
16.75
1,702,899
Aug 12, 2026
17.00
17.14
16.98
17.08
17.08
1,279,538
Aug 11, 2026
17.47
17.47
17.00
17.00
17.00
1,538,967
Aug 10, 2026
17.44
17.74
17.44
17.50
17.50
723,081
Aug 9, 2026
17.40
17.54
17.40
17.46
17.46
213,439
Aug 6, 2026
17.51
17.62
17.37
17.61
17.61
1,367,109
Aug 5, 2026
17.27
17.53
17.22
17.53
17.53
921,760
Aug 4, 2026
17.50
17.88
17.21
17.24
17.24
1,671,444
Aug 3, 2026
17.09
17.70
17.08
17.70
17.70
1,572,866
Aug 2, 2026
16.97
17.12
16.88
17.04
17.04
582,099
Jul 30, 2026
17.00
17.08
16.81
16.95
16.95
1,322,507
Jul 29, 2026
17.76
17.76
16.95
17.01
17.01
2,467,657
Jul 28, 2026
17.76
18.06
17.76
17.95
17.95
2,040,429
Jul 27, 2026
17.65
17.83
17.61
17.79
17.79
869,910
Jul 26, 2026
17.54
17.70
17.54
17.63
17.63
514,049
Jul 23, 2026
17.76
18.05
17.65
17.83
17.83
1,682,443
Jul 22, 2026
17.50
18.04
17.50
17.76
17.76
1,931,488
Jul 21, 2026
17.51
17.60
17.23
17.25
17.25
712,295
Jul 20, 2026
17.22
17.68
17.22
17.66
17.66
899,020
Jul 19, 2026
17.42
17.50
17.18
17.20
17.20
348,073
Jul 16, 2026
17.69
17.79
17.53
17.59
17.59
578,108
Jul 15, 2026
17.68
17.84
17.62
17.62
17.62
498,316
Jul 14, 2026
17.76
17.82
17.62
17.63
17.63
696,799
Jul 13, 2026
18.00
18.28
17.76
17.80
17.80
1,366,336
Jul 12, 2026
17.95
18.05
17.95
18.00
18.00
173,984
Jul 9, 2026
18.05
18.23
17.95
18.05
18.05
912,581
Jul 8, 2026
18.00
18.28
18.00
18.13
18.13
1,191,092
Jul 7, 2026
17.77
18.03
17.75
18.00
18.00
913,633
Jul 6, 2026
17.82
17.95
17.77
17.77
17.77
721,499
Jul 5, 2026
17.95
17.95
17.75
17.85
17.85
220,830
Jul 2, 2026
17.86
18.09
17.86
17.96
17.96
757,408
Jul 1, 2026
17.70
18.00
17.70
18.00
18.00
422,231
Jun 30, 2026
18.00
18.00
17.63
17.80
17.80
847,517
Jun 29, 2026
17.72
18.12
17.72
18.00
18.00
1,763,035
Jun 28, 2026
18.01
18.09
17.85
17.95
17.95
510,524
Jun 25, 2026
17.95
18.16
17.95
18.10
18.10
2,004,815
Jun 24, 2026
17.88
18.15
17.77
17.93
17.93
1,343,099
Jun 23, 2026
18.36
18.36
17.96
18.04
18.04
1,844,128
Jun 22, 2026
17.82
18.48
17.82
18.37
18.37
4,122,190
Jun 21, 2026
17.95
17.97
17.76
17.82
17.82
388,797
Jun 18, 2026
17.47
17.99
17.47
17.99
17.99
3,958,692
Jun 17, 2026
17.40
17.48
17.33
17.47
17.47
940,834
Jun 16, 2026
17.18
17.72
17.18
17.33
17.33
2,099,938
Jun 15, 2026
16.95
17.26
16.95
17.16
17.16
1,014,696
Jun 14, 2026
17.10
17.17
16.84
17.00
17.00
570,101
Jun 11, 2026
16.69
17.10
16.63
17.08
17.08
2,329,625
Jun 10, 2026
16.60
16.85
16.57
16.73
16.73
1,296,164
Jun 9, 2026
16.50
16.64
16.41
16.54
16.54
1,341,088
Jun 8, 2026
16.18
16.59
16.18
16.54
16.54
1,243,492
Jun 7, 2026
16.45
16.45
16.17
16.17
16.17
715,274
Jun 4, 2026
16.66
16.66
16.45
16.45
16.45
706,974
Jun 3, 2026
16.70
16.73
16.45
16.54
16.54
801,512
Jun 2, 2026
16.42
16.67
16.42
16.67
16.67
2,929,864
Jun 1, 2026
16.56
16.56
16.26
16.40
16.40
2,280,858
May 31, 2026
16.40
16.60
16.23
16.23
16.23
1,828,333
May 21, 2026
16.60
16.85
16.46
16.85
16.85
3,144,692
May 20, 2026
16.73
16.73
16.44
16.64
16.64
1,183,887
May 19, 2026
16.80
16.85
16.71
16.83
16.83
825,658
May 18, 2026
16.70
17.20
16.70
16.98
16.98
1,812,542
May 17, 2026
16.99
17.09
16.71
16.71
16.71
585,178
May 14, 2026
17.49
17.49
17.05
17.10
17.10
1,710,758
May 13, 2026
16.87
17.49
16.87
17.49
17.49
2,828,829
May 12, 2026
17.20
17.27
16.81
16.81
16.81
1,062,003
May 11, 2026
16.51
17.34
16.50
17.30
17.30
3,296,201
May 10, 2026
16.70
16.70
16.50
16.57
16.57
770,779
May 7, 2026
16.70
16.88
16.50
16.85
16.85
1,806,918
May 6, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
16.70
17.16
16.33
16.75
16.75
4,170,682
May 5, 2026
17.58
17.70
17.36
17.53
16.83
2,131,483
May 4, 2026
17.68
17.68
17.68
17.68
16.97
-
May 3, 2026
17.74
17.92
17.52
17.68
16.97
2,058,495
Apr 30, 2026
17.70
17.74
17.50
17.74
17.03
2,516,118
Apr 29, 2026
17.53
17.78
17.45
17.76
17.05
2,078,933
Apr 28, 2026
17.68
17.69
17.43
17.53
16.83
1,774,397
Apr 27, 2026
17.36
17.70
17.36
17.66
16.95
1,736,186
Apr 26, 2026
17.24
17.50
17.24
17.35
16.66
498,679
Apr 23, 2026
17.51
17.63
17.17
17.23
16.54
1,843,047
Apr 22, 2026
17.50
17.63
17.35
17.59
16.89
1,088,045
Apr 21, 2026
17.49
17.60
17.36
17.60
16.90
1,410,184
Apr 20, 2026
17.15
17.60
17.14
17.30
16.61
1,658,145
Apr 19, 2026
17.69
17.69
17.12
17.12
16.44
810,238
Apr 16, 2026
17.72
17.72
17.47
17.64
16.94
2,372,741
Apr 15, 2026
17.63
17.80
17.42
17.72
17.01
3,143,335
Apr 14, 2026
17.46
17.75
17.35
17.63
16.93
3,133,453
Apr 13, 2026
17.03
17.49
17.00
17.49
16.79
4,844,259
Apr 12, 2026
17.10
17.10
16.95
17.05
16.37
773,310
Apr 9, 2026
16.81
17.13
16.77
17.13
16.45
2,998,853
Apr 8, 2026
16.90
17.00
16.66
16.81
16.14
2,163,474
Apr 7, 2026
17.00
17.05
16.69
16.80
16.13
2,662,829
Apr 6, 2026
16.50
17.08
16.50
17.06
16.38
2,293,521
Apr 5, 2026
17.25
17.25
16.50
16.50
15.84
1,681,971
Apr 2, 2026
17.06
17.25
16.90
17.25
16.56
3,560,170
Apr 1, 2026
16.96
17.10
16.80
17.10
16.42
3,607,077
Mar 31, 2026
16.55
17.12
16.48
16.93
16.25
5,466,402
Mar 30, 2026
15.98
16.04
15.80
15.94
15.30
1,563,818
Mar 29, 2026
15.98
16.04
15.80
15.94
15.30
1,563,818
Mar 26, 2026
15.50
16.34
15.49
16.00
15.36
6,410,953
Mar 25, 2026
15.28
15.50
15.27
15.50
14.88
2,311,006
Mar 24, 2026
14.95
15.39
14.95
15.36
14.75
4,980,878
Mar 16, 2026
14.52
14.98
14.52
14.95
14.35
2,961,174
Mar 15, 2026
14.70
14.73
14.52
14.52
13.94
761,753
Mar 12, 2026
14.51
14.74
14.48
14.68
14.09
2,003,944
Mar 11, 2026
14.48
14.58
14.42
14.48
13.90
884,938
Mar 10, 2026
14.30
14.48
14.27
14.48
13.90
1,178,088
Mar 9, 2026
14.19
14.42
14.11
14.30
13.73
3,191,124
Mar 8, 2026
14.23
14.36
14.18
14.19
13.62
2,134,155
Mar 5, 2026
14.06
14.25
14.01
14.22
13.65
1,801,614
Mar 4, 2026
13.85
14.12
13.75
14.06
13.50
2,132,072
Mar 3, 2026
13.46
13.89
13.38
13.77
13.22
2,594,827
Mar 2, 2026
13.20
13.51
13.19
13.51
12.97
2,811,081
Mar 1, 2026
13.05
13.54
13.00
13.20
12.67
2,286,146
Feb 26, 2026
13.76
13.76
13.54
13.54
13.00
3,582,264
Feb 25, 2026
13.79
13.82
13.69
13.76
13.21
1,333,743
Feb 24, 2026
13.76
13.79
13.66
13.74
13.19
1,805,256
Feb 23, 2026
13.76
13.92
13.72
13.82
13.27
1,350,174
Feb 19, 2026
13.94
13.94
13.75
13.75
13.20
2,651,012
Feb 18, 2026
13.96
13.98
13.83
13.94
13.38
1,519,383
Feb 17, 2026
14.05
14.06
13.86
13.96
13.40
2,763,700
Feb 16, 2026
14.19
14.19
14.00
14.00
13.44
2,270,758
Feb 15, 2026
14.19
14.27
14.19
14.21
13.64
494,105
Feb 12, 2026
14.17
14.21
14.12
14.18
13.61
1,339,986
Feb 11, 2026
14.20
14.28
14.16
14.17
13.60
1,125,419
Feb 10, 2026
14.25
14.25
14.15
14.20
13.63
709,816
Feb 9, 2026
14.37
14.37
14.14
14.21
13.64
1,794,612
Feb 8, 2026
14.27
14.39
14.26
14.38
13.81
390,317
Feb 5, 2026
14.40
14.41
14.24
14.25
13.68
1,395,585
Feb 4, 2026
14.44
14.50
14.38
14.38
13.81
1,002,035
Feb 3, 2026
14.46
14.56
14.42
14.48
13.90
1,541,681
Feb 2, 2026
14.30
14.44
14.15
14.44
13.86
1,970,610
Feb 1, 2026
14.40
14.40
14.18
14.40
13.82
845,507
Jan 29, 2026
14.46
14.47
14.30
14.40
13.82
4,293,402
Jan 28, 2026
14.48
14.49
14.37
14.44
13.86
1,452,994
Jan 27, 2026
14.34
14.47
14.33
14.47
13.89
1,582,275
Jan 26, 2026
14.39
14.40
14.23
14.40
13.82
1,006,053
Jan 25, 2026
14.17
14.39
14.17
14.39
13.82
842,426
Jan 22, 2026
14.15
14.23
14.13
14.22
13.65
2,301,604
Jan 21, 2026
14.16
14.18
14.07
14.07
13.51
1,613,321
Jan 20, 2026
14.11
14.30
14.11
14.16
13.59
1,512,505
Jan 19, 2026
14.10
14.20
14.06
14.20
13.63
1,410,386
Jan 18, 2026
14.09
14.17
14.00
14.00
13.44
1,114,660
Jan 15, 2026
14.10
14.10
14.00
14.08
13.52
1,651,734
Jan 14, 2026
14.21
14.26
14.03
14.07
13.51
2,320,183
Jan 13, 2026
14.08
14.22
14.03
14.21
13.64
2,251,973
Jan 12, 2026
13.98
14.10
13.98
14.01
13.45
1,461,067
Jan 11, 2026
14.05
14.07
13.98
13.98
13.42
1,412,809
Jan 8, 2026
14.05
14.05
13.97
14.00
13.44
1,142,774
Jan 7, 2026
14.11
14.16
14.01
14.13
13.57
1,386,345
Jan 6, 2026
13.99
14.02
13.93
13.96
13.40
852,037
Jan 5, 2026
14.14
14.17
13.95
13.99
13.43
1,341,274
Jan 4, 2026
14.17
14.24
14.04
14.15
13.58
425,951
Jan 1, 2026
14.11
14.31
14.09
14.25
13.68
622,112
Dec 31, 2025
13.98
14.12
13.98
14.05
13.49
620,240
Dec 30, 2025
14.06
14.12
13.94
13.96
13.40
820,885
Dec 29, 2025
14.28
14.28
14.01
14.05
13.49
749,966
Dec 28, 2025
14.09
14.14
14.02
14.08
13.52
369,888
Dec 25, 2025
14.02
14.62
13.85
14.20
13.63
1,069,588
Dec 24, 2025
14.05
14.16
14.01
14.01
13.45
558,641
Dec 23, 2025
13.89
14.10
13.85
14.10
13.54
1,342,494
Dec 22, 2025
13.80
13.89
13.64
13.89
13.34
2,958,746
Dec 21, 2025
13.80
13.90
13.79
13.80
13.25
1,091,891
Dec 18, 2025
13.92
13.92
13.75
13.75
13.20
4,093,572
Dec 17, 2025
13.95
14.00
13.90
13.92
13.36
960,000
Dec 16, 2025
14.09
14.11
13.92
13.93
13.37
1,467,026
Dec 15, 2025
14.11
14.15
14.04
14.05
13.49
1,051,312
Dec 14, 2025
14.17
14.21
14.07
14.16
13.59
486,910
Dec 11, 2025
14.08
14.22
14.04
14.12
13.56
1,240,463
Dec 10, 2025
14.02
14.08
14.01
14.08
13.52
918,323
Dec 9, 2025
14.11
14.12
13.97
13.99
13.43
2,078,583
Dec 8, 2025
14.21
14.21
14.06
14.14
13.58
755,464
Dec 7, 2025
14.14
14.22
14.12
14.21
13.64
293,009
Dec 4, 2025
14.15
14.21
14.12
14.14
13.58
826,496
Dec 3, 2025
14.16
14.17
14.05
14.15
13.58
810,493
Dec 2, 2025
14.10
14.17
14.05
14.16
13.59
748,357
Dec 1, 2025
14.10
14.10
14.00
14.03
13.47
1,541,691
Nov 30, 2025
14.15
14.19
14.05
14.05
13.49
918,130
Nov 27, 2025
14.20
14.24
14.09
14.11
13.55
1,051,861
Nov 26, 2025
14.16
14.21
14.08
14.17
13.60
1,285,582
Nov 25, 2025
14.32
14.34
14.16
14.16
13.59
1,001,682
Nov 24, 2025
14.37
14.37
14.23
14.32
13.75
2,065,776
Nov 23, 2025
14.28
14.40
14.25
14.38
13.81
734,249
Nov 20, 2025
14.42
14.45
14.18
14.22
13.65
2,407,218
Nov 19, 2025
14.50
14.65
14.34
14.42
13.84
1,502,817
Nov 18, 2025
14.64
14.64
14.46
14.48
13.90
932,832
Nov 17, 2025
14.61
14.76
14.55
14.63
14.05
958,074
Nov 16, 2025
14.54
14.71
14.46
14.61
14.03
809,382
Nov 13, 2025
14.57
14.69
14.43
14.43
13.85
1,000,806
Nov 12, 2025
14.67
14.79
14.58
14.58
14.00
943,752
Nov 11, 2025
14.65
14.70
14.54
14.70
14.11
717,515
Nov 10, 2025
14.55
14.71
14.15
14.65
14.07
3,022,722
Nov 9, 2025
14.62
14.68
14.48
14.55
13.97
2,208,202
