Skip to main content
Saudi Energy Company (TADAWUL:5110)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.76
+0.23 (1.31%)
Apr 29, 2026, 3:19 PM AST

Saudi Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5317.5517.4517.54-0.06%112,957
Apr 28, 202617.6817.6917.4317.5317.53-0.74%1,774,397
Apr 27, 202617.3617.7017.3617.6617.661.79%1,736,186
Apr 26, 202617.2417.5017.2417.3517.350.70%498,679
Apr 23, 202617.5117.6317.1717.2317.23-2.05%1,843,047
Apr 22, 202617.5017.6317.3517.5917.59-0.06%1,088,045
Apr 21, 202617.4917.6017.3617.6017.601.73%1,410,184
Apr 20, 202617.1517.6017.1417.3017.301.05%1,658,145
Apr 19, 202617.6917.6917.1217.1217.12-2.95%810,238
Apr 16, 202617.7217.7217.4717.6417.64-0.45%2,372,741
Apr 15, 202617.6317.8017.4217.7217.720.51%3,143,335
Apr 14, 202617.4617.7517.3517.6317.630.80%3,133,453
Apr 13, 202617.0317.4917.0017.4917.492.58%4,844,259
Apr 12, 202617.1017.1016.9517.0517.05-0.47%773,310
Apr 9, 202616.8117.1316.7717.1317.131.90%2,998,853
Apr 8, 202616.9017.0016.6616.8116.810.06%2,163,474
Apr 7, 202617.0017.0516.6916.8016.80-1.52%2,662,829
Apr 6, 202616.5017.0816.5017.0617.063.39%2,293,521
Apr 5, 202617.2517.2516.5016.5016.50-4.35%1,681,971
Apr 2, 202617.0617.2516.9017.2517.250.88%3,560,170
Apr 1, 202616.9617.1016.8017.1017.101.00%3,607,077
Mar 31, 202616.5517.1216.4816.9316.932.61%5,466,402
Mar 30, 202615.9216.6915.9216.5016.503.51%6,590,998
Mar 29, 202615.9816.0415.8015.9415.94-0.38%1,563,818
Mar 26, 202615.5016.3415.4916.0016.003.23%6,410,953
Mar 25, 202615.2815.5015.2715.5015.500.91%2,311,006
Mar 24, 202614.9515.3914.9515.3615.362.74%4,980,878
Mar 16, 202614.5214.9814.5214.9514.952.96%2,961,174
Mar 15, 202614.7014.7314.5214.5214.52-1.09%761,753
Mar 12, 202614.5114.7414.4814.6814.681.38%2,003,944
Mar 11, 202614.4814.5814.4214.4814.48-884,938
Mar 10, 202614.3014.4814.2714.4814.481.26%1,178,088
Mar 9, 202614.1914.4214.1114.3014.300.78%3,191,124
Mar 8, 202614.2314.3614.1814.1914.19-0.21%2,134,155
Mar 5, 202614.0614.2514.0114.2214.221.14%1,801,614
Mar 4, 202613.8514.1213.7514.0614.062.11%2,132,072
Mar 3, 202613.4613.8913.3813.7713.771.92%2,594,827
Mar 2, 202613.2013.5113.1913.5113.512.35%2,811,081
Mar 1, 202613.0513.5413.0013.2013.20-2.51%2,286,146
Feb 26, 202613.7613.7613.5413.5413.54-1.60%3,582,264
Feb 25, 202613.7913.8213.6913.7613.760.15%1,333,743
Feb 24, 202613.7613.7913.6613.7413.74-0.58%1,805,256
Feb 23, 202613.7613.9213.7213.8213.820.51%1,350,174
Feb 19, 202613.9413.9413.7513.7513.75-1.36%2,651,012
Feb 18, 202613.9613.9813.8313.9413.94-0.14%1,519,383
Feb 17, 202614.0514.0613.8613.9613.96-0.29%2,763,700
Feb 16, 202614.1914.1914.0014.0014.00-1.48%2,270,758
Feb 15, 202614.1914.2714.1914.2114.210.21%494,105
Feb 12, 202614.1714.2114.1214.1814.180.07%1,339,986
Feb 11, 202614.2014.2814.1614.1714.17-0.21%1,125,419
Feb 10, 202614.2514.2514.1514.2014.20-0.07%709,816
Feb 9, 202614.3714.3714.1414.2114.21-1.18%1,794,612
Feb 8, 202614.2714.3914.2614.3814.380.91%390,317
Feb 5, 202614.4014.4114.2414.2514.25-0.90%1,395,585
Feb 4, 202614.4414.5014.3814.3814.38-0.69%1,002,035
Feb 3, 202614.4614.5614.4214.4814.480.28%1,541,681
Feb 2, 202614.3014.4414.1514.4414.440.28%1,970,610
Feb 1, 202614.4014.4014.1814.4014.40-845,507
Jan 29, 202614.4614.4714.3014.4014.40-0.28%4,293,402
Jan 28, 202614.4814.4914.3714.4414.44-0.21%1,452,994
Jan 27, 202614.3414.4714.3314.4714.470.49%1,582,275
Jan 26, 202614.3914.4014.2314.4014.400.07%1,006,053
Jan 25, 202614.1714.3914.1714.3914.391.20%842,426
Jan 22, 202614.1514.2314.1314.2214.221.07%2,301,604
Jan 21, 202614.1614.1814.0714.0714.07-0.64%1,613,321
Jan 20, 202614.1114.3014.1114.1614.16-0.28%1,512,505
Jan 19, 202614.1014.2014.0614.2014.201.43%1,410,386
Jan 18, 202614.0914.1714.0014.0014.00-0.57%1,114,660
Jan 15, 202614.1014.1014.0014.0814.080.07%1,651,734
Jan 14, 202614.2114.2614.0314.0714.07-0.99%2,320,183
Jan 13, 202614.0814.2214.0314.2114.211.43%2,251,973
Jan 12, 202613.9814.1013.9814.0114.010.21%1,461,067
Jan 11, 202614.0514.0713.9813.9813.98-0.14%1,412,809
Jan 8, 202614.0514.0513.9714.0014.00-0.92%1,142,774
Jan 7, 202614.1114.1614.0114.1314.131.22%1,386,345
Jan 6, 202613.9914.0213.9313.9613.96-0.21%852,037
Jan 5, 202614.1414.1713.9513.9913.99-1.13%1,341,274
Jan 4, 202614.1714.2414.0414.1514.15-0.70%425,951
Jan 1, 202614.1114.3114.0914.2514.251.42%622,112
Dec 31, 202513.9814.1213.9814.0514.050.64%620,240
Dec 30, 202514.0614.1213.9413.9613.96-0.64%820,885
Dec 29, 202514.2814.2814.0114.0514.05-0.21%749,966
Dec 28, 202514.0914.1414.0214.0814.08-0.85%369,888
Dec 25, 202514.0214.6213.8514.2014.201.36%1,069,588
Dec 24, 202514.0514.1614.0114.0114.01-0.64%558,641
Dec 23, 202513.8914.1013.8514.1014.101.51%1,342,494
Dec 22, 202513.8013.8913.6413.8913.890.65%2,958,746
Dec 21, 202513.8013.9013.7913.8013.800.36%1,091,891
Dec 18, 202513.9213.9213.7513.7513.75-1.22%4,093,572
Dec 17, 202513.9514.0013.9013.9213.92-0.07%960,000
Dec 16, 202514.0914.1113.9213.9313.93-0.85%1,467,026
Dec 15, 202514.1114.1514.0414.0514.05-0.78%1,051,312
Dec 14, 202514.1714.2114.0714.1614.160.28%486,910
Dec 11, 202514.0814.2214.0414.1214.120.28%1,240,463
Dec 10, 202514.0214.0814.0114.0814.080.64%918,323
Dec 9, 202514.1114.1213.9713.9913.99-1.06%2,078,583
Dec 8, 202514.2114.2114.0614.1414.14-0.49%755,464
Dec 7, 202514.1414.2214.1214.2114.210.50%293,009
Dec 4, 202514.1514.2114.1214.1414.14-0.07%826,496
Dec 3, 202514.1614.1714.0514.1514.15-0.07%810,493