13.76
+0.09(+0.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 13.77 | 13.76 | 13.76 | 13.84 | 13.72 | 478,530 |
| October 22, 2025 | 13.9 | 13.67 | 13.67 | 13.9 | 13.64 | 646,428 |
| October 21, 2025 | 14.04 | 13.94 | 13.94 | 14.04 | 13.91 | 197,468 |
| October 20, 2025 | 14.04 | 14.04 | 14.04 | 14.1 | 13.98 | 398,552 |
| October 19, 2025 | 14.01 | 14.02 | 14.02 | 14.1 | 13.98 | 99,860 |
| October 16, 2025 | 14.09 | 14.06 | 14.06 | 14.14 | 13.98 | 525,543 |
| October 15, 2025 | 13.97 | 14.1 | 14.1 | 14.1 | 13.92 | 516,713 |
| October 14, 2025 | 13.91 | 13.97 | 13.97 | 14.04 | 13.91 | 550,465 |
| October 13, 2025 | 13.96 | 13.92 | 13.92 | 13.98 | 13.81 | 774,868 |
| October 12, 2025 | 13.96 | 13.95 | 13.95 | 13.99 | 13.8 | 263,886 |
| October 09, 2025 | 14.02 | 14.03 | 14.03 | 14.05 | 13.92 | 529,818 |
| October 08, 2025 | 14.02 | 14 | 14 | 14.02 | 13.9 | 350,652 |
| October 07, 2025 | 14.21 | 14 | 14 | 14.21 | 13.99 | 496,588 |
| October 06, 2025 | 14.12 | 14.18 | 14.18 | 14.24 | 14.12 | 515,366 |
| October 05, 2025 | 14.22 | 14.14 | 14.14 | 14.3 | 14.08 | 429,902 |
| October 02, 2025 | 14.33 | 14.28 | 14.28 | 14.36 | 14.18 | 503,632 |
| October 01, 2025 | 14.26 | 14.33 | 14.33 | 14.34 | 14.19 | 869,959 |
| September 30, 2025 | 14.13 | 14.26 | 14.26 | 14.38 | 14.12 | 973,459 |
| September 29, 2025 | 14.16 | 14.09 | 14.09 | 14.19 | 13.94 | 574,214 |
| September 28, 2025 | 14.05 | 14.12 | 14.12 | 14.2 | 13.97 | 567,537 |
| September 25, 2025 | 14.48 | 14.05 | 14.05 | 14.48 | 13.8 | 1.11M |
| September 24, 2025 | 14.35 | 14.48 | 14.48 | 14.81 | 14.29 | 3.92M |
| September 22, 2025 | 13.27 | 13.47 | 13.47 | 13.47 | 13.24 | 745,176 |
| September 21, 2025 | 13.36 | 13.24 | 13.24 | 13.37 | 13.24 | 523,105 |
| September 18, 2025 | 13.41 | 13.41 | 13.41 | 13.53 | 13.34 | 1.4M |
| September 17, 2025 | 13.32 | 13.34 | 13.34 | 13.4 | 13.28 | 509,927 |
| September 16, 2025 | 13.27 | 13.39 | 13.39 | 13.39 | 13.17 | 621,800 |
| September 15, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.16 | 531,753 |
| September 14, 2025 | 13.25 | 13.5 | 13.5 | 13.5 | 13.21 | 234,684 |
| September 11, 2025 | 13.45 | 13.25 | 13.25 | 13.48 | 13.25 | 319,437 |
| September 10, 2025 | 13.27 | 13.45 | 13.45 | 13.49 | 13.21 | 279,621 |
| September 09, 2025 | 13.39 | 13.34 | 13.34 | 13.43 | 13.26 | 619,737 |
| September 08, 2025 | 13.2 | 13.39 | 13.39 | 13.39 | 13.08 | 258,075 |
| September 07, 2025 | 13.31 | 13.25 | 13.25 | 13.37 | 13.2 | 86,251 |
| September 04, 2025 | 13.36 | 13.3 | 13.3 | 13.37 | 13.25 | 502,784 |
| September 03, 2025 | 13.6 | 13.29 | 13.29 | 13.6 | 13.29 | 452,258 |
| September 02, 2025 | 13.86 | 13.6 | 13.6 | 13.89 | 13.54 | 588,552 |
| September 01, 2025 | 13.61 | 13.81 | 13.81 | 14.01 | 13.61 | 622,920 |
| August 31, 2025 | 13.65 | 13.6 | 13.6 | 13.71 | 13.56 | 84,507 |
| August 28, 2025 | 13.63 | 13.58 | 13.58 | 13.75 | 13.58 | 342,411 |
| August 27, 2025 | 14.07 | 13.6 | 13.6 | 14.07 | 13.53 | 847,141 |
| August 26, 2025 | 14.12 | 14.07 | 14.07 | 14.12 | 13.81 | 1.92M |
| August 25, 2025 | 14.16 | 14.05 | 14.05 | 14.2 | 14.01 | 294,822 |
| August 24, 2025 | 14.08 | 14.16 | 14.16 | 14.18 | 14.02 | 285,210 |
| August 21, 2025 | 14.14 | 14.01 | 14.01 | 14.14 | 14 | 510,865 |
| August 20, 2025 | 13.83 | 14.14 | 14.14 | 14.14 | 13.83 | 1.01M |
| August 19, 2025 | 13.9 | 13.83 | 13.83 | 13.91 | 13.8 | 510,964 |
| August 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.71 | 242,354 |
| August 17, 2025 | 13.84 | 13.88 | 13.88 | 13.88 | 13.77 | 132,451 |
| August 14, 2025 | 13.58 | 13.76 | 13.76 | 13.85 | 13.58 | 488,430 |
| August 13, 2025 | 13.77 | 13.69 | 13.69 | 13.83 | 13.6 | 360,806 |
| August 12, 2025 | 13.75 | 13.73 | 13.73 | 13.84 | 13.65 | 837,622 |
| August 11, 2025 | 13.83 | 13.75 | 13.75 | 13.83 | 13.63 | 988,595 |
| August 10, 2025 | 13.81 | 13.79 | 13.79 | 13.87 | 13.74 | 482,541 |
| August 07, 2025 | 13.81 | 13.86 | 13.86 | 13.87 | 13.71 | 606,668 |
| August 06, 2025 | 14.05 | 13.81 | 13.81 | 14.05 | 13.81 | 628,420 |
| August 05, 2025 | 14.1 | 14.05 | 14.05 | 14.11 | 13.95 | 413,932 |
| August 04, 2025 | 14.15 | 14.3 | 13.9 | 14.31 | 14.07 | 356,480 |
| August 03, 2025 | 14.38 | 14.16 | 13.76 | 14.38 | 14.13 | 143,652 |
| July 31, 2025 | 14.3 | 14.39 | 14.39 | 14.43 | 14.21 | 475,750 |