Skip to main content
logo
Saudi Energy Company (TADAWUL:5110)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.24
-0.46 (-2.60%)
Aug 4, 2026, 3:18 PM AST

Saudi Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202617.5017.8817.2117.2417.24-2.60%1,671,444
Aug 3, 202617.0917.7017.0817.7017.703.87%1,572,866
Aug 2, 202616.9717.1216.8817.0417.040.53%582,099
Jul 30, 202617.0017.0816.8116.9516.95-0.35%1,322,507
Jul 29, 202617.7617.7616.9517.0117.01-5.24%2,467,657
Jul 28, 202617.7618.0617.7617.9517.950.90%2,040,429
Jul 27, 202617.6517.8317.6117.7917.790.91%869,910
Jul 26, 202617.5417.7017.5417.6317.63-1.12%514,049
Jul 23, 202617.7618.0517.6517.8317.830.39%1,682,443
Jul 22, 202617.5018.0417.5017.7617.762.96%1,931,488
Jul 21, 202617.5117.6017.2317.2517.25-2.32%712,295
Jul 20, 202617.2217.6817.2217.6617.662.67%899,020
Jul 19, 202617.4217.5017.1817.2017.20-2.22%348,073
Jul 16, 202617.6917.7917.5317.5917.59-0.17%578,108
Jul 15, 202617.6817.8417.6217.6217.62-0.06%498,316
Jul 14, 202617.7617.8217.6217.6317.63-0.96%696,799
Jul 13, 202618.0018.2817.7617.8017.80-1.11%1,366,336
Jul 12, 202617.9518.0517.9518.0018.00-0.28%173,984
Jul 9, 202618.0518.2317.9518.0518.05-0.44%912,581
Jul 8, 202618.0018.2818.0018.1318.130.72%1,191,092
Jul 7, 202617.7718.0317.7518.0018.001.29%913,633
Jul 6, 202617.8217.9517.7717.7717.77-0.45%721,499
Jul 5, 202617.9517.9517.7517.8517.85-0.61%220,830
Jul 2, 202617.8618.0917.8617.9617.96-0.22%757,408
Jul 1, 202617.7018.0017.7018.0018.001.12%422,231
Jun 30, 202618.0018.0017.6317.8017.80-1.11%847,517
Jun 29, 202617.7218.1217.7218.0018.000.28%1,763,035
Jun 28, 202618.0118.0917.8517.9517.95-0.83%510,524
Jun 25, 202617.9518.1617.9518.1018.100.95%2,004,815
Jun 24, 202617.8818.1517.7717.9317.93-0.61%1,343,099
Jun 23, 202618.3618.3617.9618.0418.04-1.80%1,844,128
Jun 22, 202617.8218.4817.8218.3718.373.09%4,122,190
Jun 21, 202617.9517.9717.7617.8217.82-0.94%388,797
Jun 18, 202617.4717.9917.4717.9917.992.98%3,958,692
Jun 17, 202617.4017.4817.3317.4717.470.81%940,834
Jun 16, 202617.1817.7217.1817.3317.330.99%2,099,938
Jun 15, 202616.9517.2616.9517.1617.160.94%1,014,696
Jun 14, 202617.1017.1716.8417.0017.00-0.47%570,101
Jun 11, 202616.6917.1016.6317.0817.082.09%2,329,625
Jun 10, 202616.6016.8516.5716.7316.731.15%1,296,164
Jun 9, 202616.5016.6416.4116.5416.54-1,341,088
Jun 8, 202616.1816.5916.1816.5416.542.29%1,243,492
Jun 7, 202616.4516.4516.1716.1716.17-1.70%715,274
Jun 4, 202616.6616.6616.4516.4516.45-0.54%706,974
Jun 3, 202616.7016.7316.4516.5416.54-0.78%801,512
Jun 2, 202616.4216.6716.4216.6716.671.65%2,929,864
Jun 1, 202616.5616.5616.2616.4016.401.05%2,280,858
May 31, 202616.4016.6016.2316.2316.23-3.68%1,828,333
May 21, 202616.6016.8516.4616.8516.851.26%3,144,692
May 20, 202616.7316.7316.4416.6416.64-1.13%1,183,887