Tadawul · 5110 · stock
Saudi Energy Company (5110) stock price history
Every Tadawul trading session of Saudi Energy Company from Mar 3, 2010 to Nov 12, 2026: 3,973 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5110 adjusted close, 2010 to 2026
- SAR 25.65
- All time high, 2022
- SAR 18.48
- 52 week high, SAR 12.48 low
- 3,973
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
5110 key facts
- Saudi Energy Company (5110) closed at SAR 15.47 on Nov 12, 2026 on Tadawul.
- 5110's all time high close is SAR 25.65, set on Mar 15, 2022; its all time low close is SAR 5.44 on May 27, 2010.
- 5110's 52 week range is SAR 12.48 to SAR 18.48.
- 5110 returned +10.5% over the year to Nov 12, 2026 and -29.7% over five years.
- Over ten years 5110 returned +23%, +2.1% a year compounded.
- 5110's deepest drawdown was -50.6% from Mar 15, 2022 to Mar 1, 2026.
- DataCedar holds 3,973 daily sessions of 5110 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5110 price chart, 2010 to 2026
5110 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -9.4% |
| 6 months | -8.0% |
| Year to date | +15.4% |
| 1 year | +10.5% |
| 3 years | -4.3% |
| 5 years | -29.7% |
| 10 years | +22.8% |
| Since Mar 3, 2010 | +147.0% |
| Compound annual growth, 16.7 years | +5.6% |
5110 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 25.65 on Mar 15, 2022
- All time low close
- SAR 5.44 on May 27, 2010
- 52 week high
- SAR 18.48 on Jun 22, 2026
- 52 week low
- SAR 12.48 on Mar 1, 2026
- Deepest drawdown
- -50.6% from Mar 15, 2022 to Mar 1, 2026, not yet recovered
- Best single session
- +11.1% on Jun 15, 2016
- Worst single session
- -13.1% on May 19, 2022
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 2.5×
- Best calendar year
- 2016, +49%
- Worst calendar year
- 2018, -23%
5110 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 3, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 13.55 | SAR 18.48 | SAR 12.48 | SAR 15.47 | +14.7% | 314.8M | 214 |
| 2025 | SAR 15.46 | SAR 15.90 | SAR 12.78 | SAR 13.49 | -12.8% | 346.2M | 251 |
| 2024 | SAR 16.73 | SAR 18.20 | SAR 14.69 | SAR 15.48 | -7.5% | 353.1M | 248 |
| 2023 | SAR 20.04 | SAR 21.15 | SAR 14.92 | SAR 16.73 | -15.4% | 160.2M | 249 |
| 2022 | SAR 19.97 | SAR 25.85 | SAR 18.62 | SAR 19.78 | -1.1% | 539.5M | 248 |
| 2021 | SAR 17.29 | SAR 24.65 | SAR 17.04 | SAR 20.00 | +15.7% | 745.6M | 250 |
| 2020 | SAR 15.75 | SAR 18.52 | SAR 11.22 | SAR 17.29 | +9.9% | 975.9M | 250 |
| 2019 | SAR 11.31 | SAR 16.81 | SAR 11.18 | SAR 15.74 | +39.3% | 478.6M | 255 |
| 2018 | SAR 14.66 | SAR 16.36 | SAR 10.70 | SAR 11.30 | -23.1% | 326.1M | 246 |
| 2017 | SAR 15.24 | SAR 18.18 | SAR 13.31 | SAR 14.70 | -3.1% | 457.6M | 255 |
| 2016 | SAR 10.23 | SAR 15.81 | SAR 8.05 | SAR 15.17 | +48.7% | 508.8M | 244 |
| 2015 | SAR 9.39 | SAR 13.63 | SAR 8.79 | SAR 10.20 | +8.7% | 728.7M | 252 |
| 2014 | SAR 8.70 | SAR 11.52 | SAR 8.64 | SAR 9.39 | +7.9% | 921.7M | 250 |
| 2013 | SAR 7.63 | SAR 9.15 | SAR 7.59 | SAR 8.70 | +14.3% | 469.5M | 206 |
| 2012 | SAR 7.54 | SAR 9.01 | SAR 7.27 | SAR 7.61 | +2.3% | 860.2M | 185 |
| 2011 | SAR 7.24 | SAR 8.14 | SAR 6.21 | SAR 7.43 | +2.6% | 661.9M | 188 |
| 2010 | SAR 6.29 | SAR 8.04 | SAR 5.44 | SAR 7.24 | n/a | 776.7M | 182 |
5110 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 15.47 | +6.1% |
| October 2026 | SAR 14.58 | -6.5% |
| September 2026 | SAR 15.60 | -10.7% |
| August 2026 | SAR 17.47 | +3.1% |
| July 2026 | SAR 16.95 | -4.8% |
| June 2026 | SAR 17.80 | +9.7% |
| May 2026 | SAR 16.23 | -4.7% |
| April 2026 | SAR 17.03 | +4.8% |
| March 2026 | SAR 16.25 | +25.0% |
| February 2026 | SAR 13.00 | -6.0% |
| January 2026 | SAR 13.82 | +2.5% |
| December 2025 | SAR 13.49 | 0.0% |
About the 5110 data
Daily bars. 3,973 sessions from Mar 3, 2010 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A5110/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
5110 share price history
