Saudi Arabian Refineries Company (TADAWUL:2030)
Saudi Arabia · Delayed Price · Currency is SAR 56.95
-0.10 (-0.18%)
Aug 13, 2025, 3:17 PM AST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.05 | 58.10 | 55.65 | 56.95 | 56.95 | -0.18% | 68,373 |
| Aug 12, 2025 | 57.15 | 57.45 | 56.60 | 57.05 | 57.05 | -0.17% | 35,954 |
| Aug 11, 2025 | 58.90 | 58.90 | 57.10 | 57.15 | 57.15 | -2.97% | 79,340 |
| Aug 10, 2025 | 59.80 | 59.80 | 58.00 | 58.90 | 58.90 | -2.24% | 65,148 |
| Aug 7, 2025 | 60.50 | 61.05 | 59.85 | 60.25 | 60.25 | -0.33% | 76,337 |
| Aug 6, 2025 | 60.20 | 61.40 | 59.80 | 60.45 | 60.45 | 0.75% | 89,995 |
| Aug 5, 2025 | 59.50 | 60.15 | 59.40 | 60.00 | 60.00 | 0.33% | 111,248 |
| Aug 4, 2025 | 59.85 | 60.00 | 59.45 | 59.80 | 59.80 | -0.50% | 35,416 |
| Aug 3, 2025 | 59.90 | 60.30 | 59.50 | 60.10 | 60.10 | -0.58% | 48,019 |
| Jul 31, 2025 | 61.00 | 61.00 | 60.10 | 60.45 | 60.45 | -0.66% | 21,478 |
| Jul 30, 2025 | 60.00 | 60.85 | 59.55 | 60.85 | 60.85 | 0.58% | 43,376 |
| Jul 29, 2025 | 60.90 | 60.90 | 60.00 | 60.50 | 60.50 | -0.66% | 44,106 |
| Jul 28, 2025 | 61.10 | 62.00 | 60.85 | 60.90 | 60.90 | -1.14% | 58,137 |
| Jul 27, 2025 | 62.00 | 62.40 | 61.55 | 61.60 | 61.60 | -0.65% | 52,164 |
| Jul 24, 2025 | 61.75 | 62.25 | 61.55 | 62.00 | 62.00 | 0.57% | 36,105 |
| Jul 23, 2025 | 62.30 | 62.30 | 61.35 | 61.65 | 61.65 | 0.24% | 70,175 |
| Jul 22, 2025 | 62.55 | 62.60 | 61.30 | 61.50 | 61.50 | -0.81% | 70,054 |
| Jul 21, 2025 | 60.50 | 62.95 | 60.45 | 62.00 | 62.00 | 2.48% | 296,460 |
| Jul 20, 2025 | 61.95 | 62.40 | 60.00 | 60.50 | 60.50 | -2.34% | 62,792 |
| Jul 17, 2025 | 61.60 | 62.30 | 60.75 | 61.95 | 61.95 | 0.08% | 72,653 |
| Jul 16, 2025 | 63.00 | 63.00 | 61.65 | 61.90 | 61.90 | -0.96% | 50,689 |
| Jul 15, 2025 | 63.05 | 63.60 | 62.50 | 62.50 | 62.50 | -0.79% | 58,804 |
| Jul 14, 2025 | 63.80 | 63.95 | 62.50 | 63.00 | 63.00 | -1.56% | 88,095 |
| Jul 13, 2025 | 63.95 | 64.85 | 63.90 | 64.00 | 64.00 | 0.08% | 155,845 |
| Jul 10, 2025 | 63.50 | 64.00 | 63.30 | 63.95 | 63.95 | 0.95% | 77,488 |
| Jul 9, 2025 | 63.00 | 64.00 | 62.85 | 63.35 | 63.35 | 0.56% | 79,096 |
| Jul 8, 2025 | 64.40 | 64.40 | 63.00 | 63.00 | 63.00 | -1.25% | 96,489 |
| Jul 7, 2025 | 64.10 | 64.85 | 63.50 | 63.80 | 63.80 | 0.16% | 130,166 |
| Jul 6, 2025 | 63.55 | 64.60 | 63.55 | 63.70 | 63.70 | 0.16% | 89,030 |
| Jul 3, 2025 | 63.90 | 64.35 | 63.25 | 63.60 | 63.60 | -0.55% | 63,591 |
| Jul 2, 2025 | 64.10 | 65.80 | 63.50 | 63.95 | 63.95 | -0.08% | 247,535 |
| Jul 1, 2025 | 64.35 | 64.45 | 63.80 | 64.00 | 64.00 | -0.39% | 107,337 |
| Jun 30, 2025 | 63.65 | 65.25 | 63.00 | 64.25 | 64.25 | 1.18% | 381,139 |
| Jun 29, 2025 | 63.20 | 63.70 | 62.30 | 63.50 | 63.50 | 0.47% | 211,252 |
| Jun 26, 2025 | 63.70 | 63.90 | 63.00 | 63.20 | 63.20 | -0.47% | 138,303 |
| Jun 25, 2025 | 61.00 | 64.20 | 60.70 | 63.50 | 63.50 | 5.48% | 427,272 |
| Jun 24, 2025 | 59.00 | 60.80 | 58.70 | 60.20 | 60.20 | 4.51% | 174,755 |
| Jun 23, 2025 | 57.00 | 58.10 | 56.70 | 57.60 | 57.60 | 2.86% | 116,445 |
| Jun 22, 2025 | 54.50 | 58.30 | 54.50 | 56.00 | 56.00 | 0.36% | 72,614 |
| Jun 19, 2025 | 55.60 | 56.60 | 55.50 | 55.80 | 55.80 | -0.53% | 95,629 |
| Jun 18, 2025 | 57.70 | 57.80 | 55.40 | 56.10 | 56.10 | -2.77% | 137,737 |
| Jun 17, 2025 | 58.80 | 59.90 | 57.20 | 57.70 | 57.70 | -3.03% | 177,771 |
| Jun 16, 2025 | 58.10 | 59.80 | 58.10 | 59.50 | 59.50 | 3.84% | 130,498 |
| Jun 15, 2025 | 54.30 | 58.90 | 54.30 | 57.30 | 57.30 | -3.70% | 159,011 |
| Jun 12, 2025 | 62.50 | 62.50 | 59.10 | 59.50 | 59.50 | -4.95% | 170,118 |
| Jun 11, 2025 | 62.30 | 63.80 | 62.30 | 62.60 | 62.60 | -1.42% | 90,164 |
| May 29, 2025 | 64.70 | 65.00 | 63.10 | 63.50 | 63.50 | -1.55% | 152,566 |
| May 28, 2025 | 63.70 | 65.10 | 63.40 | 64.50 | 64.50 | 1.57% | 193,814 |
| May 27, 2025 | 67.00 | 67.30 | 63.40 | 63.50 | 63.50 | -5.08% | 418,067 |
| May 26, 2025 | 69.40 | 70.30 | 66.00 | 66.90 | 66.90 | -3.04% | 481,373 |