Al Kathiri Holding Company (TADAWUL:3008)
Saudi Arabia · Delayed Price · Currency is SAR 2.190
+0.070 (3.30%)
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 | 2.13 | 2.21 | 2.13 | 2.19 | 2.19 | 3.30% | 5,015,428 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 1,030,592 |
| Aug 11, 2025 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 1,185,658 |
| Aug 10, 2025 | 2.16 | 2.21 | 2.14 | 2.16 | 2.16 | 0.47% | 3,714,161 |
| Aug 7, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -1.38% | 1,337,622 |
| Aug 6, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | 0.46% | 1,751,885 |
| Aug 5, 2025 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -3.13% | 3,119,130 |
| Aug 4, 2025 | 2.14 | 2.24 | 2.11 | 2.24 | 2.24 | 4.67% | 6,895,318 |
| Aug 3, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | -1.83% | 3,773,121 |
| Jul 31, 2025 | 2.14 | 2.28 | 2.13 | 2.18 | 2.18 | 2.35% | 15,012,182 |
| Jul 30, 2025 | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | 0.47% | 1,862,499 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.85% | 1,046,036 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -1.37% | 1,619,528 |
| Jul 27, 2025 | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | 0.92% | 2,646,554 |
| Jul 24, 2025 | 2.11 | 2.22 | 2.09 | 2.17 | 2.17 | 2.84% | 4,420,916 |
| Jul 23, 2025 | 2.05 | 2.11 | 2.04 | 2.11 | 2.11 | 2.93% | 1,186,341 |
| Jul 22, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -1.91% | 1,585,791 |
| Jul 21, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 1,216,597 |
| Jul 20, 2025 | 2.09 | 2.13 | 2.07 | 2.10 | 2.10 | 0.48% | 1,906,373 |
| Jul 17, 2025 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | - | 1,036,872 |
| Jul 16, 2025 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -1.88% | 1,177,418 |
| Jul 15, 2025 | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 2,117,121 |
| Jul 14, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -0.91% | 600,667 |
| Jul 13, 2025 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.90% | 727,341 |
| Jul 10, 2025 | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | 0.45% | 678,057 |
| Jul 9, 2025 | 2.18 | 2.21 | 2.17 | 2.20 | 2.20 | 0.92% | 876,835 |
| Jul 8, 2025 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | -1.36% | 1,831,733 |
| Jul 7, 2025 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | -0.45% | 1,901,858 |
| Jul 6, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -0.45% | 1,920,671 |
| Jul 3, 2025 | 2.22 | 2.29 | 2.22 | 2.23 | 2.23 | 1.36% | 6,705,700 |
| Jul 2, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | 0.46% | 3,146,458 |
| Jul 1, 2025 | 2.17 | 2.21 | 2.16 | 2.19 | 2.19 | 0.92% | 2,774,717 |
| Jun 30, 2025 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 1,133,537 |
| Jun 29, 2025 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 1.87% | 1,366,678 |
| Jun 26, 2025 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -0.93% | 2,114,150 |
| Jun 25, 2025 | 2.13 | 2.16 | 2.10 | 2.16 | 2.16 | 1.89% | 1,827,394 |
| Jun 24, 2025 | 2.01 | 2.12 | 2.00 | 2.12 | 2.12 | 7.61% | 3,933,937 |
| Jun 23, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 2.07% | 2,115,852 |
| Jun 22, 2025 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 1.05% | 1,285,741 |
| Jun 19, 2025 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | - | 1,347,090 |
| Jun 18, 2025 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -2.55% | 1,144,090 |
| Jun 17, 2025 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 1,354,912 |
| Jun 16, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 2,276,861 |
| Jun 15, 2025 | 1.92 | 1.96 | 1.86 | 1.93 | 1.93 | -3.02% | 3,997,263 |
| Jun 12, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -1.97% | 1,251,703 |
| Jun 11, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | -2.40% | 1,236,357 |
| May 29, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | - | 574,810 |
| May 28, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 1.96% | 894,953 |
| May 27, 2025 | 2.10 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 784,820 |
| May 26, 2025 | 2.12 | 2.14 | 2.05 | 2.10 | 2.10 | -0.94% | 765,771 |