27.00
-0.18(-0.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.22 | 27 | 27 | 27.22 | 26.78 | 1.24M |
| August 17, 2025 | 26.84 | 27.18 | 27.18 | 27.22 | 26.84 | 744,688 |
| August 14, 2025 | 26.5 | 26.84 | 26.84 | 26.92 | 26.5 | 2.49M |
| August 13, 2025 | 26.42 | 26.4 | 26.4 | 26.78 | 26.4 | 1.75M |
| August 12, 2025 | 26.96 | 26.5 | 26.5 | 27.04 | 26.5 | 1.37M |
| August 11, 2025 | 27.06 | 26.98 | 26.98 | 27.28 | 26.98 | 1.59M |
| August 10, 2025 | 27.2 | 27.14 | 27.14 | 27.22 | 27.04 | 1.17M |
| August 07, 2025 | 27.3 | 27.2 | 27.2 | 27.34 | 26.98 | 1.17M |
| August 06, 2025 | 27.42 | 27.3 | 27.3 | 27.42 | 27.28 | 1.02M |
| August 05, 2025 | 27.6 | 27.42 | 27.42 | 27.6 | 27.22 | 2M |
| August 04, 2025 | 28 | 28 | 27.15 | 28.04 | 27.74 | 2.11M |
| August 03, 2025 | 28.26 | 28 | 27.15 | 28.28 | 27.94 | 704,348 |
| July 31, 2025 | 28.38 | 28.2 | 27.34 | 28.48 | 27.92 | 2.65M |
| July 30, 2025 | 27.78 | 28.16 | 27.31 | 28.16 | 27.6 | 1.32M |
| July 29, 2025 | 27.7 | 27.74 | 26.9 | 27.9 | 27.42 | 954,568 |
| July 28, 2025 | 28 | 27.56 | 26.72 | 28.18 | 27.56 | 1.66M |
| July 27, 2025 | 28.08 | 28.02 | 27.17 | 28.2 | 27.94 | 604,994 |
| July 24, 2025 | 28 | 27.84 | 26.99 | 28.1 | 27.58 | 1.32M |
| July 23, 2025 | 27.46 | 27.9 | 27.05 | 28.12 | 27.34 | 1.65M |
| July 22, 2025 | 28.1 | 27.5 | 27.5 | 28.26 | 27.5 | 1.6M |
| July 21, 2025 | 27.9 | 27.9 | 27.9 | 28.06 | 27.84 | 1.18M |
| July 20, 2025 | 27.9 | 27.9 | 27.9 | 28.16 | 27.9 | 428,274 |
| July 17, 2025 | 28.08 | 28.04 | 28.04 | 28.28 | 27.9 | 1.68M |
| July 16, 2025 | 28.12 | 28.14 | 28.14 | 28.44 | 28 | 1.16M |
| July 15, 2025 | 28.02 | 28 | 28 | 28.1 | 27.84 | 1.76M |
| July 14, 2025 | 28.3 | 28.04 | 28.04 | 28.48 | 27.96 | 2.9M |
| July 13, 2025 | 28.62 | 28.48 | 28.48 | 28.7 | 28.28 | 620,902 |
| July 10, 2025 | 28.56 | 28.5 | 28.5 | 28.72 | 28.36 | 1.49M |
| July 09, 2025 | 28.84 | 28.56 | 28.56 | 28.92 | 28.42 | 1.46M |
| July 08, 2025 | 28.88 | 28.88 | 28.88 | 29.1 | 28.84 | 1.36M |
| July 07, 2025 | 29.04 | 28.9 | 28.9 | 29.22 | 28.9 | 2.02M |
| July 06, 2025 | 29.08 | 29.04 | 29.04 | 29.2 | 28.86 | 663,524 |
| July 03, 2025 | 28.38 | 29.08 | 29.08 | 29.22 | 28.38 | 2.61M |
| July 02, 2025 | 28.46 | 28.36 | 28.36 | 28.74 | 28.36 | 1.46M |
| July 01, 2025 | 28.74 | 28.46 | 28.46 | 28.8 | 28.14 | 2.16M |
| June 30, 2025 | 28.98 | 28.74 | 28.74 | 29.1 | 28.64 | 1.31M |
| June 29, 2025 | 28.14 | 28.98 | 28.98 | 28.98 | 28.06 | 637,499 |
| June 26, 2025 | 27.8 | 28.05 | 28.05 | 28.05 | 27.6 | 1.9M |
| June 25, 2025 | 27.95 | 27.9 | 27.9 | 28.05 | 27.6 | 1.83M |
| June 24, 2025 | 27.5 | 27.8 | 27.8 | 27.85 | 27.5 | 2.89M |
| June 23, 2025 | 26.95 | 27 | 27 | 27.15 | 26.7 | 1.6M |
| June 22, 2025 | 26.65 | 26.95 | 26.95 | 27.2 | 26.45 | 579,139 |
| June 19, 2025 | 26.4 | 26.6 | 26.6 | 26.65 | 26.25 | 2.93M |
| June 18, 2025 | 26.75 | 26.35 | 26.35 | 27.05 | 26.35 | 2.1M |
| June 17, 2025 | 27.3 | 27.05 | 27.05 | 27.55 | 26.95 | 1.71M |
| June 16, 2025 | 27.15 | 27.35 | 27.35 | 27.55 | 27.05 | 2.31M |
| June 15, 2025 | 27 | 27.1 | 27.1 | 27.3 | 26.8 | 1.38M |
| June 12, 2025 | 27.55 | 27.75 | 27.75 | 27.95 | 27.45 | 1.47M |
| June 11, 2025 | 28.45 | 28.05 | 28.05 | 28.8 | 27.85 | 2.82M |
| June 04, 2025 | 27.25 | 27.85 | 27.85 | 28.2 | 27.25 | 3.49M |
| June 03, 2025 | 27.5 | 27.25 | 27.25 | 27.7 | 27.05 | 3.29M |
| June 02, 2025 | 28.3 | 27.5 | 27.5 | 28.35 | 27.5 | 2.88M |
| June 01, 2025 | 28.9 | 28.5 | 28.5 | 28.9 | 28.25 | 503,893 |
| May 29, 2025 | 28.25 | 29.05 | 29.05 | 29.05 | 28 | 6.01M |
| May 28, 2025 | 28 | 28.1 | 28.1 | 28.5 | 27.85 | 3.54M |
| May 27, 2025 | 28 | 28 | 28 | 28.05 | 27.55 | 1.93M |
| May 26, 2025 | 28.65 | 28 | 28 | 28.65 | 27.8 | 1.76M |
| May 25, 2025 | 28.35 | 28.25 | 28.25 | 28.35 | 28.1 | 529,542 |
| May 22, 2025 | 27.95 | 28.35 | 28.35 | 28.35 | 27.95 | 1.81M |
| May 21, 2025 | 28.6 | 28.35 | 28.35 | 28.9 | 28.05 | 2.08M |