Savola Group Company (TADAWUL:2050)
Saudi Arabia · Delayed Price · Currency is SAR 24.81
-0.35 (-1.39%)
Jul 31, 2025, 3:16 PM AST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.90 | 25.08 | 24.58 | 24.81 | 24.81 | -1.39% | 242,610 |
| Jul 30, 2025 | 25.08 | 25.16 | 24.87 | 25.16 | 25.16 | 0.40% | 138,202 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.90 | 25.06 | 25.06 | -0.56% | 325,753 |
| Jul 28, 2025 | 25.72 | 25.72 | 25.14 | 25.20 | 25.20 | -1.56% | 460,392 |
| Jul 27, 2025 | 25.70 | 25.80 | 25.44 | 25.60 | 25.60 | -0.39% | 148,819 |
| Jul 24, 2025 | 25.80 | 25.86 | 25.56 | 25.70 | 25.70 | 0.31% | 241,812 |
| Jul 23, 2025 | 25.66 | 25.68 | 25.34 | 25.62 | 25.62 | 0.87% | 142,221 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.34 | 25.40 | 25.40 | -1.55% | 219,747 |
| Jul 21, 2025 | 25.64 | 25.92 | 25.00 | 25.80 | 25.80 | 1.82% | 392,861 |
| Jul 20, 2025 | 25.82 | 26.04 | 25.26 | 25.34 | 25.34 | -1.78% | 270,681 |
| Jul 17, 2025 | 26.20 | 26.26 | 25.80 | 25.80 | 25.80 | -1.53% | 286,973 |
| Jul 16, 2025 | 26.42 | 26.44 | 26.14 | 26.20 | 26.20 | -0.38% | 168,650 |
| Jul 15, 2025 | 26.46 | 26.46 | 26.22 | 26.30 | 26.30 | -0.53% | 211,790 |
| Jul 14, 2025 | 26.84 | 26.84 | 26.26 | 26.44 | 26.44 | -1.42% | 499,269 |
| Jul 13, 2025 | 26.94 | 26.96 | 26.80 | 26.82 | 26.82 | -0.15% | 210,802 |
| Jul 10, 2025 | 27.18 | 27.24 | 26.82 | 26.86 | 26.86 | -1.54% | 364,791 |
| Jul 9, 2025 | 27.52 | 27.52 | 27.04 | 27.28 | 27.28 | -0.29% | 245,509 |
| Jul 8, 2025 | 27.32 | 27.62 | 27.22 | 27.36 | 27.36 | -0.44% | 435,424 |
| Jul 7, 2025 | 27.08 | 27.60 | 26.94 | 27.48 | 27.48 | 1.33% | 618,956 |
| Jul 6, 2025 | 26.90 | 27.28 | 26.66 | 27.12 | 27.12 | 1.04% | 373,333 |
| Jul 3, 2025 | 26.84 | 26.94 | 26.70 | 26.84 | 26.84 | - | 287,006 |
| Jul 2, 2025 | 27.14 | 27.28 | 26.64 | 26.84 | 26.84 | -1.11% | 684,594 |
| Jul 1, 2025 | 27.92 | 27.92 | 26.98 | 27.14 | 27.14 | -2.16% | 574,523 |
| Jun 30, 2025 | 27.76 | 28.08 | 27.66 | 27.74 | 27.74 | -0.57% | 532,197 |
| Jun 29, 2025 | 27.66 | 28.10 | 27.60 | 27.90 | 27.90 | 0.90% | 428,942 |
| Jun 26, 2025 | 27.75 | 27.85 | 27.40 | 27.65 | 27.65 | -0.36% | 501,646 |
| Jun 25, 2025 | 27.70 | 28.15 | 27.50 | 27.75 | 27.75 | 0.54% | 966,205 |
| Jun 24, 2025 | 27.00 | 27.60 | 26.85 | 27.60 | 27.60 | 3.56% | 1,014,650 |
| Jun 23, 2025 | 26.70 | 26.90 | 26.50 | 26.65 | 26.65 | 0.57% | 215,446 |
| Jun 22, 2025 | 26.35 | 26.80 | 25.80 | 26.50 | 26.50 | 0.95% | 471,749 |
| Jun 19, 2025 | 26.00 | 26.30 | 25.95 | 26.25 | 26.25 | 1.35% | 349,517 |
| Jun 18, 2025 | 26.00 | 26.25 | 25.50 | 25.90 | 25.90 | -1.52% | 449,581 |
| Jun 17, 2025 | 27.05 | 27.05 | 26.25 | 26.30 | 26.30 | -2.41% | 532,417 |
| Jun 16, 2025 | 25.55 | 27.10 | 25.05 | 26.95 | 26.95 | 5.27% | 1,412,001 |
| Jun 15, 2025 | 24.50 | 25.80 | 24.50 | 25.60 | 25.60 | -3.58% | 865,093 |
| Jun 12, 2025 | 26.80 | 27.00 | 26.15 | 26.55 | 26.55 | -2.93% | 801,219 |
| Jun 11, 2025 | 28.45 | 28.45 | 27.20 | 27.35 | 27.35 | 3.01% | 808,534 |
| May 29, 2025 | 25.70 | 26.55 | 25.60 | 26.55 | 26.55 | 3.71% | 913,639 |
| May 28, 2025 | 25.40 | 25.85 | 25.40 | 25.60 | 25.60 | 0.99% | 391,768 |
| May 27, 2025 | 26.10 | 26.10 | 25.00 | 25.35 | 25.35 | -2.12% | 1,223,121 |
| May 26, 2025 | 26.35 | 26.35 | 25.70 | 25.90 | 25.90 | -1.33% | 616,134 |
| May 25, 2025 | 26.10 | 26.70 | 26.05 | 26.25 | 26.25 | - | 880,208 |
| May 22, 2025 | 25.95 | 26.30 | 25.70 | 26.25 | 26.25 | 0.96% | 1,116,291 |
| May 21, 2025 | 26.15 | 26.25 | 25.90 | 26.00 | 26.00 | -0.76% | 573,306 |
| May 20, 2025 | 26.10 | 26.40 | 25.80 | 26.20 | 26.20 | 0.19% | 1,157,919 |
| May 19, 2025 | 26.90 | 26.95 | 26.15 | 26.15 | 26.15 | -2.97% | 1,469,353 |
| May 18, 2025 | 27.65 | 27.70 | 26.75 | 26.95 | 26.95 | -2.88% | 1,081,677 |
| May 15, 2025 | 27.65 | 27.80 | 27.30 | 27.75 | 27.75 | 0.18% | 1,303,924 |
| May 14, 2025 | 27.90 | 27.90 | 27.30 | 27.70 | 27.70 | -0.72% | 1,911,684 |
| May 13, 2025 | 27.65 | 27.95 | 27.40 | 27.90 | 27.90 | 0.36% | 1,984,177 |