Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 96.50
-1.50 (-1.53%)
Jul 31, 2025, 3:13 PM AST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 97.40 | 97.40 | 96.30 | 96.50 | 96.50 | -1.53% | 106,693 |
| Jul 30, 2025 | 99.00 | 99.00 | 96.80 | 98.00 | 98.00 | -1.21% | 101,909 |
| Jul 29, 2025 | 98.80 | 99.20 | 96.90 | 99.20 | 99.20 | 0.30% | 143,434 |
| Jul 28, 2025 | 98.60 | 99.05 | 97.85 | 98.90 | 98.90 | - | 53,519 |
| Jul 27, 2025 | 100.40 | 100.70 | 98.50 | 98.90 | 98.90 | -1.59% | 104,370 |
| Jul 24, 2025 | 100.50 | 101.20 | 99.90 | 100.50 | 100.50 | -0.10% | 80,690 |
| Jul 23, 2025 | 100.40 | 101.40 | 99.70 | 100.60 | 100.60 | - | 77,122 |
| Jul 22, 2025 | 103.00 | 103.00 | 99.20 | 100.60 | 100.60 | -1.85% | 135,695 |
| Jul 21, 2025 | 101.60 | 102.50 | 100.20 | 102.50 | 102.50 | 1.18% | 118,746 |
| Jul 20, 2025 | 101.50 | 103.00 | 100.40 | 101.30 | 101.30 | -0.20% | 123,487 |
| Jul 17, 2025 | 102.00 | 102.20 | 100.00 | 101.50 | 101.50 | -0.10% | 162,664 |
| Jul 16, 2025 | 103.00 | 104.00 | 101.00 | 101.60 | 101.60 | -1.74% | 142,884 |
| Jul 15, 2025 | 104.60 | 104.60 | 103.10 | 103.40 | 103.40 | -1.24% | 93,961 |
| Jul 14, 2025 | 106.00 | 106.70 | 103.40 | 104.70 | 104.70 | -1.23% | 185,449 |
| Jul 13, 2025 | 108.30 | 108.40 | 105.60 | 106.00 | 106.00 | -1.49% | 156,771 |
| Jul 10, 2025 | 108.20 | 108.60 | 106.90 | 107.60 | 107.60 | -0.37% | 94,745 |
| Jul 9, 2025 | 106.90 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 191,642 |
| Jul 8, 2025 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -2.19% | 177,805 |
| Jul 7, 2025 | 109.30 | 112.40 | 108.70 | 109.40 | 109.40 | 0.37% | 438,629 |
| Jul 6, 2025 | 106.80 | 109.00 | 106.70 | 109.00 | 109.00 | 2.06% | 204,141 |
| Jul 3, 2025 | 105.10 | 108.70 | 104.50 | 106.80 | 106.80 | 1.62% | 347,440 |
| Jul 2, 2025 | 103.00 | 107.00 | 101.80 | 105.10 | 105.10 | 1.84% | 402,320 |
| Jul 1, 2025 | 104.00 | 104.50 | 102.10 | 103.20 | 103.20 | -0.77% | 158,677 |
| Jun 30, 2025 | 104.10 | 105.00 | 102.00 | 104.00 | 104.00 | - | 297,797 |
| Jun 29, 2025 | 101.40 | 105.20 | 99.70 | 104.00 | 104.00 | 4.42% | 566,713 |
| Jun 26, 2025 | 97.50 | 100.40 | 96.80 | 99.60 | 99.60 | 2.79% | 535,916 |
| Jun 25, 2025 | 99.70 | 99.70 | 96.70 | 96.90 | 96.90 | -2.12% | 481,177 |
| Jun 24, 2025 | 98.20 | 99.70 | 97.00 | 99.00 | 99.00 | 4.21% | 411,680 |
| Jun 23, 2025 | 94.60 | 95.20 | 93.80 | 95.00 | 95.00 | 1.82% | 205,271 |
| Jun 22, 2025 | 94.90 | 97.00 | 93.30 | 93.30 | 93.30 | -1.89% | 217,685 |
| Jun 19, 2025 | 95.40 | 95.80 | 93.50 | 95.10 | 95.10 | - | 172,582 |
| Jun 18, 2025 | 97.20 | 97.30 | 94.60 | 95.10 | 95.10 | -2.06% | 284,066 |
| Jun 17, 2025 | 101.00 | 101.20 | 96.80 | 97.10 | 97.10 | -3.86% | 271,976 |
| Jun 16, 2025 | 101.20 | 102.00 | 100.40 | 101.00 | 101.00 | 1.41% | 185,666 |
| Jun 15, 2025 | 93.10 | 101.40 | 93.10 | 99.60 | 99.60 | -2.35% | 235,224 |
| Jun 12, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -4.32% | 356,789 |
| Jun 11, 2025 | 107.60 | 110.00 | 106.20 | 106.60 | 106.60 | -2.91% | 215,992 |
| May 29, 2025 | 110.00 | 111.60 | 108.80 | 109.80 | 109.80 | 0.73% | 111,909 |
| May 28, 2025 | 108.40 | 110.00 | 107.80 | 109.00 | 109.00 | 1.11% | 135,034 |
| May 27, 2025 | 112.40 | 112.60 | 106.40 | 107.80 | 107.80 | -3.75% | 398,630 |
| May 26, 2025 | 113.20 | 116.00 | 111.40 | 112.00 | 112.00 | -1.06% | 244,375 |
| May 25, 2025 | 117.00 | 117.00 | 112.60 | 113.20 | 113.20 | -2.41% | 258,824 |
| May 22, 2025 | 117.00 | 118.80 | 115.60 | 116.00 | 116.00 | -1.69% | 236,786 |
| May 21, 2025 | 122.00 | 122.00 | 117.60 | 118.00 | 118.00 | -2.80% | 276,744 |
| May 20, 2025 | 121.40 | 122.60 | 121.20 | 121.40 | 121.40 | - | 207,982 |
| May 19, 2025 | 124.40 | 124.40 | 121.00 | 121.40 | 121.40 | -2.25% | 295,887 |
| May 18, 2025 | 125.60 | 126.00 | 122.20 | 124.20 | 124.20 | -0.80% | 201,818 |
| May 15, 2025 | 122.80 | 127.00 | 122.80 | 125.20 | 125.20 | -8.21% | 1,557,702 |
| May 14, 2025 | 130.00 | 138.00 | 130.00 | 136.40 | 136.40 | 5.08% | 749,415 |
| May 13, 2025 | 134.20 | 135.00 | 129.00 | 129.80 | 129.80 | -3.71% | 420,689 |