Saudi Energy Co. 5110
TADAWUL · Saudi Arabia · Utilities
SAR 15.47-0.13 (-0.83%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 15.47 | -0.83% | SAR 15.55 | SAR 15.59 | SAR 15.36 | 536.98K |
| 2026-09-30 | SAR 15.60 | +0.71% | SAR 15.58 | SAR 15.67 | SAR 15.54 | 1.09M |
| 2026-09-29 | SAR 15.49 | -1.71% | SAR 15.76 | SAR 15.76 | SAR 15.49 | 1.12M |
| 2026-09-28 | SAR 15.76 | -1.13% | SAR 15.63 | SAR 15.84 | SAR 15.63 | 868.47K |
| 2026-09-27 | SAR 15.94 | +2.05% | SAR 15.63 | SAR 15.94 | SAR 15.63 | 380.92K |
| 2026-09-24 | SAR 15.62 | -2.74% | SAR 16.02 | SAR 16.09 | SAR 15.62 | 1.81M |
| 2026-09-22 | SAR 16.06 | +0.06% | SAR 16.13 | SAR 16.14 | SAR 16.01 | 797.75K |
| 2026-09-21 | SAR 16.05 | -0.93% | SAR 16.02 | SAR 16.15 | SAR 15.97 | 1.01M |
| 2026-09-20 | SAR 16.20 | +0.43% | SAR 15.95 | SAR 16.20 | SAR 15.94 | 481.38K |
| 2026-09-17 | SAR 16.13 | +0.44% | SAR 16.20 | SAR 16.20 | SAR 15.94 | 2.17M |
| 2026-09-16 | SAR 16.06 | +1.01% | SAR 15.90 | SAR 16.07 | SAR 15.89 | 852.29K |
| 2026-09-15 | SAR 15.90 | -2.57% | SAR 16.25 | SAR 16.25 | SAR 15.90 | 1.21M |
| 2026-09-14 | SAR 16.32 | +2.00% | SAR 16.02 | SAR 16.40 | SAR 16.02 | 1.30M |
| 2026-09-13 | SAR 16.00 | -1.72% | SAR 16.20 | SAR 16.20 | SAR 16.00 | 718.39K |
| 2026-09-10 | SAR 16.28 | -1.75% | SAR 16.46 | SAR 16.52 | SAR 16.28 | 997.60K |
| 2026-09-09 | SAR 16.57 | +0.85% | SAR 16.43 | SAR 16.72 | SAR 16.43 | 1.28M |
| 2026-09-08 | SAR 16.43 | -0.90% | SAR 16.59 | SAR 16.63 | SAR 16.39 | 904.57K |
| 2026-09-07 | SAR 16.58 | -0.54% | SAR 16.70 | SAR 16.77 | SAR 16.56 | 664.26K |
| 2026-09-06 | SAR 16.67 | 0.00% | SAR 16.96 | SAR 16.99 | SAR 16.60 | 2.75M |
| 2026-09-03 | SAR 16.67 | -1.59% | SAR 16.96 | SAR 16.99 | SAR 16.60 | 2.75M |
| 2026-09-02 | SAR 16.94 | -2.31% | SAR 17.19 | SAR 17.29 | SAR 16.94 | 1.30M |
| 2026-09-01 | SAR 17.34 | -0.74% | SAR 17.40 | SAR 17.41 | SAR 17.17 | 1.00M |
| 2026-08-31 | SAR 17.47 | +1.63% | SAR 17.14 | SAR 17.54 | SAR 17.13 | 2.79M |
| 2026-08-30 | SAR 17.19 | -1.04% | SAR 17.37 | SAR 17.38 | SAR 17.15 | 424.03K |
| 2026-08-27 | SAR 17.37 | +0.70% | SAR 17.25 | SAR 17.39 | SAR 17.19 | 826.63K |
| 2026-08-26 | SAR 17.25 | +1.83% | SAR 17.04 | SAR 17.26 | SAR 17.00 | 1.16M |
| 2026-08-25 | SAR 16.94 | -0.94% | SAR 17.15 | SAR 17.15 | SAR 16.84 | 914.39K |
| 2026-08-24 | SAR 17.10 | +0.53% | SAR 17.03 | SAR 17.19 | SAR 16.92 | 1.19M |
| 2026-08-23 | SAR 17.01 | +0.29% | SAR 16.95 | SAR 17.03 | SAR 16.92 | 346.89K |
| 2026-08-20 | SAR 16.96 | -0.82% | SAR 17.10 | SAR 17.24 | SAR 16.96 | 1.18M |
| 2026-08-19 | SAR 17.10 | +0.83% | SAR 16.86 | SAR 17.10 | SAR 16.86 | 934.72K |
| 2026-08-18 | SAR 16.96 | +0.06% | SAR 16.95 | SAR 17.16 | SAR 16.86 | 846.00K |
| 2026-08-17 | SAR 16.95 | +1.19% | SAR 17.05 | SAR 17.05 | SAR 16.90 | 831.20K |
| 2026-08-16 | SAR 16.75 | 0.00% | SAR 16.75 | SAR 16.75 | SAR 16.75 | 0 |
| 2026-08-13 | SAR 16.75 | -1.93% | SAR 17.06 | SAR 17.06 | SAR 16.72 | 1.70M |
| 2026-08-12 | SAR 17.08 | +0.47% | SAR 17.00 | SAR 17.14 | SAR 16.98 | 1.28M |
| 2026-08-11 | SAR 17.00 | -2.86% | SAR 17.47 | SAR 17.47 | SAR 17.00 | 1.54M |
| 2026-08-10 | SAR 17.50 | +0.23% | SAR 17.44 | SAR 17.74 | SAR 17.44 | 723.08K |
| 2026-08-09 | SAR 17.46 | -0.85% | SAR 17.40 | SAR 17.54 | SAR 17.40 | 213.44K |
| 2026-08-06 | SAR 17.61 | +0.46% | SAR 17.51 | SAR 17.62 | SAR 17.37 | 1.37M |
| 2026-08-05 | SAR 17.53 | +1.68% | SAR 17.27 | SAR 17.53 | SAR 17.22 | 921.76K |
| 2026-08-04 | SAR 17.24 | -2.60% | SAR 17.50 | SAR 17.88 | SAR 17.21 | 1.67M |
| 2026-08-03 | SAR 17.70 | +3.87% | SAR 17.09 | SAR 17.70 | SAR 17.08 | 1.57M |
| 2026-08-02 | SAR 17.04 | +0.53% | SAR 16.97 | SAR 17.12 | SAR 16.88 | 582.10K |
| 2026-07-30 | SAR 16.95 | -0.35% | SAR 17.00 | SAR 17.08 | SAR 16.81 | 1.32M |
| 2026-07-29 | SAR 17.01 | -5.24% | SAR 17.76 | SAR 17.76 | SAR 16.95 | 2.47M |
| 2026-07-28 | SAR 17.95 | +0.90% | SAR 17.76 | SAR 18.06 | SAR 17.76 | 2.04M |
| 2026-07-27 | SAR 17.79 | +0.91% | SAR 17.65 | SAR 17.83 | SAR 17.61 | 869.91K |
| 2026-07-26 | SAR 17.63 | -1.12% | SAR 17.54 | SAR 17.70 | SAR 17.54 | 514.05K |
| 2026-07-23 | SAR 17.83 | +0.39% | SAR 17.76 | SAR 18.05 | SAR 17.65 | 1.68M |
| 2026-07-22 | SAR 17.76 | +2.96% | SAR 17.50 | SAR 18.04 | SAR 17.50 | 1.93M |
| 2026-07-21 | SAR 17.25 | -2.32% | SAR 17.51 | SAR 17.60 | SAR 17.23 | 712.30K |
| 2026-07-20 | SAR 17.66 | +2.67% | SAR 17.22 | SAR 17.68 | SAR 17.22 | 899.02K |
| 2026-07-19 | SAR 17.20 | -2.22% | SAR 17.42 | SAR 17.50 | SAR 17.18 | 348.07K |
| 2026-07-16 | SAR 17.59 | -0.17% | SAR 17.69 | SAR 17.79 | SAR 17.53 | 578.11K |
| 2026-07-15 | SAR 17.62 | -0.06% | SAR 17.68 | SAR 17.84 | SAR 17.62 | 498.32K |
| 2026-07-14 | SAR 17.63 | -0.96% | SAR 17.76 | SAR 17.82 | SAR 17.62 | 696.80K |
| 2026-07-13 | SAR 17.80 | -1.11% | SAR 18.00 | SAR 18.28 | SAR 17.76 | 1.37M |
| 2026-07-12 | SAR 18.00 | -0.28% | SAR 17.95 | SAR 18.05 | SAR 17.95 | 173.98K |
| 2026-07-09 | SAR 18.05 | -0.44% | SAR 18.05 | SAR 18.23 | SAR 17.95 | 912.58K |
| 2026-07-08 | SAR 18.13 | +0.72% | SAR 18.00 | SAR 18.28 | SAR 18.00 | 1.19M |
| 2026-07-07 | SAR 18.00 | +1.29% | SAR 17.77 | SAR 18.03 | SAR 17.75 | 913.63K |
| 2026-07-06 | SAR 17.77 | -0.45% | SAR 17.82 | SAR 17.95 | SAR 17.77 | 721.50K |
| 2026-07-05 | SAR 17.85 | -0.61% | SAR 17.95 | SAR 17.95 | SAR 17.75 | 220.83K |
| 2026-07-02 | SAR 17.96 | -0.22% | SAR 17.86 | SAR 18.09 | SAR 17.86 | 757.41K |
| 2026-07-01 | SAR 18.00 | +1.12% | SAR 17.70 | SAR 18.00 | SAR 17.70 | 422.23K |
| 2026-06-30 | SAR 17.80 | -1.11% | SAR 18.00 | SAR 18.00 | SAR 17.63 | 847.52K |
| 2026-06-29 | SAR 18.00 | +0.28% | SAR 17.72 | SAR 18.12 | SAR 17.72 | 1.76M |
| 2026-06-28 | SAR 17.95 | -0.83% | SAR 18.01 | SAR 18.09 | SAR 17.85 | 510.52K |
| 2026-06-25 | SAR 18.10 | +0.95% | SAR 17.95 | SAR 18.16 | SAR 17.95 | 2.00M |
| 2026-06-24 | SAR 17.93 | -0.61% | SAR 17.88 | SAR 18.15 | SAR 17.77 | 1.34M |
| 2026-06-23 | SAR 18.04 | -1.80% | SAR 18.36 | SAR 18.36 | SAR 17.96 | 1.84M |
| 2026-06-22 | SAR 18.37 | +3.09% | SAR 17.82 | SAR 18.48 | SAR 17.82 | 4.12M |
| 2026-06-21 | SAR 17.82 | -0.94% | SAR 17.95 | SAR 17.97 | SAR 17.76 | 388.80K |
| 2026-06-18 | SAR 17.99 | +2.98% | SAR 17.47 | SAR 17.99 | SAR 17.47 | 3.96M |
| 2026-06-17 | SAR 17.47 | +0.81% | SAR 17.40 | SAR 17.48 | SAR 17.33 | 940.83K |
| 2026-06-16 | SAR 17.33 | +0.99% | SAR 17.18 | SAR 17.72 | SAR 17.18 | 2.10M |
| 2026-06-15 | SAR 17.16 | +0.94% | SAR 16.95 | SAR 17.26 | SAR 16.95 | 1.01M |
| 2026-06-14 | SAR 17.00 | -0.47% | SAR 17.10 | SAR 17.17 | SAR 16.84 | 570.10K |
| 2026-06-11 | SAR 17.08 | +2.09% | SAR 16.69 | SAR 17.10 | SAR 16.63 | 2.33M |
| 2026-06-10 | SAR 16.73 | +1.15% | SAR 16.60 | SAR 16.85 | SAR 16.57 | 1.30M |
| 2026-06-09 | SAR 16.54 | 0.00% | SAR 16.50 | SAR 16.64 | SAR 16.41 | 1.34M |
| 2026-06-08 | SAR 16.54 | +2.29% | SAR 16.18 | SAR 16.59 | SAR 16.18 | 1.24M |
| 2026-06-07 | SAR 16.17 | -1.70% | SAR 16.45 | SAR 16.45 | SAR 16.17 | 715.27K |
| 2026-06-04 | SAR 16.45 | -0.54% | SAR 16.66 | SAR 16.66 | SAR 16.45 | 706.97K |
| 2026-06-03 | SAR 16.54 | -0.78% | SAR 16.70 | SAR 16.73 | SAR 16.45 | 801.51K |
| 2026-06-02 | SAR 16.67 | +1.65% | SAR 16.42 | SAR 16.67 | SAR 16.42 | 2.93M |
| 2026-06-01 | SAR 16.40 | +1.05% | SAR 16.56 | SAR 16.56 | SAR 16.26 | 2.28M |
| 2026-05-31 | SAR 16.23 | -3.68% | SAR 16.40 | SAR 16.60 | SAR 16.23 | 1.83M |
| 2026-05-28 | SAR 16.85 | 0.00% | SAR 16.85 | SAR 16.85 | SAR 16.85 | 0 |