The Saudi Investment Bank (TADAWUL:1030)
Saudi Arabia · Delayed Price · Currency is SAR 13.69
-0.04 (-0.29%)
Aug 13, 2025, 3:19 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.77 | 13.83 | 13.60 | 13.69 | 13.69 | -0.29% | 360,806 |
| Aug 12, 2025 | 13.75 | 13.84 | 13.65 | 13.73 | 13.73 | -0.15% | 837,622 |
| Aug 11, 2025 | 13.83 | 13.83 | 13.63 | 13.75 | 13.75 | -0.29% | 988,595 |
| Aug 10, 2025 | 13.81 | 13.87 | 13.74 | 13.79 | 13.79 | -0.51% | 482,541 |
| Aug 7, 2025 | 13.81 | 13.87 | 13.71 | 13.86 | 13.86 | 0.36% | 606,668 |
| Aug 6, 2025 | 14.05 | 14.05 | 13.81 | 13.81 | 13.81 | -1.71% | 628,420 |
| Aug 5, 2025 | 14.10 | 14.11 | 13.95 | 14.05 | 14.05 | -1.75% | 413,932 |
| Aug 4, 2025 | 14.15 | 14.31 | 14.07 | 14.30 | 13.90 | 0.99% | 356,480 |
| Aug 3, 2025 | 14.38 | 14.38 | 14.13 | 14.16 | 13.76 | -1.60% | 143,652 |
| Jul 31, 2025 | 14.30 | 14.43 | 14.21 | 14.39 | 13.99 | 0.56% | 475,750 |
| Jul 30, 2025 | 14.10 | 14.31 | 14.10 | 14.31 | 13.91 | 1.49% | 316,319 |
| Jul 29, 2025 | 14.13 | 14.25 | 14.01 | 14.10 | 13.71 | -0.07% | 383,241 |
| Jul 28, 2025 | 14.44 | 14.48 | 14.11 | 14.11 | 13.72 | -2.69% | 322,488 |
| Jul 27, 2025 | 14.28 | 14.58 | 14.28 | 14.50 | 14.09 | 1.54% | 270,077 |
| Jul 24, 2025 | 14.25 | 14.30 | 14.10 | 14.28 | 13.88 | 0.14% | 298,608 |
| Jul 23, 2025 | 14.05 | 14.31 | 13.87 | 14.26 | 13.86 | 1.28% | 367,672 |
| Jul 22, 2025 | 14.26 | 14.26 | 14.08 | 14.08 | 13.69 | -1.12% | 363,213 |
| Jul 21, 2025 | 14.44 | 14.44 | 14.04 | 14.24 | 13.84 | -0.63% | 466,500 |
| Jul 20, 2025 | 14.42 | 14.49 | 14.30 | 14.33 | 13.93 | -0.49% | 149,242 |
| Jul 17, 2025 | 14.45 | 14.49 | 14.37 | 14.40 | 14.00 | 0.21% | 282,800 |
| Jul 16, 2025 | 14.26 | 14.56 | 14.16 | 14.37 | 13.97 | 0.84% | 354,603 |
| Jul 15, 2025 | 14.45 | 14.49 | 14.09 | 14.25 | 13.85 | -1.52% | 557,723 |
| Jul 14, 2025 | 14.52 | 14.63 | 14.44 | 14.47 | 14.07 | -0.75% | 309,236 |
| Jul 13, 2025 | 14.65 | 14.70 | 14.55 | 14.58 | 14.17 | -0.34% | 58,359 |
| Jul 10, 2025 | 14.62 | 14.63 | 14.51 | 14.63 | 14.22 | 0.07% | 310,334 |
| Jul 9, 2025 | 14.70 | 14.71 | 14.54 | 14.62 | 14.21 | -0.54% | 323,753 |
| Jul 8, 2025 | 14.61 | 14.78 | 14.59 | 14.70 | 14.29 | 0.96% | 599,429 |
| Jul 7, 2025 | 14.60 | 14.70 | 14.54 | 14.56 | 14.15 | -0.27% | 480,998 |
| Jul 6, 2025 | 14.69 | 14.69 | 14.53 | 14.60 | 14.19 | -0.41% | 52,779 |
| Jul 3, 2025 | 14.39 | 14.70 | 14.39 | 14.66 | 14.25 | 1.88% | 365,080 |
| Jul 2, 2025 | 14.43 | 14.45 | 14.35 | 14.39 | 13.99 | -0.21% | 345,146 |
| Jul 1, 2025 | 14.52 | 14.57 | 14.38 | 14.42 | 14.02 | -0.69% | 210,637 |
| Jun 30, 2025 | 14.60 | 14.70 | 14.50 | 14.52 | 14.11 | 0.14% | 807,721 |
| Jun 29, 2025 | 14.45 | 14.52 | 14.40 | 14.50 | 14.09 | 0.42% | 221,674 |
| Jun 26, 2025 | 14.28 | 14.44 | 14.20 | 14.44 | 14.04 | 1.26% | 368,846 |
| Jun 25, 2025 | 14.46 | 14.46 | 14.18 | 14.26 | 13.86 | -1.11% | 425,686 |
| Jun 24, 2025 | 14.32 | 14.46 | 14.26 | 14.42 | 14.02 | 2.27% | 626,887 |
| Jun 23, 2025 | 14.10 | 14.30 | 14.08 | 14.10 | 13.71 | 0.57% | 273,573 |
| Jun 22, 2025 | 14.00 | 14.18 | 13.98 | 14.02 | 13.63 | -0.57% | 138,543 |
| Jun 19, 2025 | 14.12 | 14.12 | 13.96 | 14.10 | 13.71 | -0.14% | 844,807 |
| Jun 18, 2025 | 14.14 | 14.14 | 14.00 | 14.12 | 13.73 | -0.14% | 135,071 |
| Jun 17, 2025 | 14.38 | 14.38 | 14.10 | 14.14 | 13.74 | -1.67% | 623,036 |
| Jun 16, 2025 | 14.38 | 14.54 | 14.36 | 14.38 | 13.98 | - | 379,075 |
| Jun 15, 2025 | 14.00 | 14.38 | 14.00 | 14.38 | 13.98 | -2.04% | 471,743 |
| Jun 12, 2025 | 14.68 | 14.68 | 14.38 | 14.68 | 14.27 | -0.14% | 706,636 |
| Jun 11, 2025 | 14.44 | 14.80 | 14.44 | 14.70 | 14.29 | -0.68% | 456,198 |
| May 29, 2025 | 14.64 | 14.80 | 14.56 | 14.80 | 14.39 | 1.37% | 2,532,434 |
| May 28, 2025 | 14.54 | 14.68 | 14.54 | 14.60 | 14.19 | 0.41% | 375,409 |
| May 27, 2025 | 14.60 | 14.68 | 14.46 | 14.54 | 14.13 | -0.68% | 474,034 |
| May 26, 2025 | 14.78 | 14.78 | 14.54 | 14.64 | 14.23 | -1.08% | 628,347 |