14.01
-0.13(-0.92%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 14.1 | 14.31 | 14.31 | 14.31 | 14.1 | 316,319 |
| July 29, 2025 | 14.13 | 14.1 | 14.1 | 14.25 | 14.01 | 383,241 |
| July 28, 2025 | 14.44 | 14.11 | 14.11 | 14.48 | 14.11 | 322,488 |
| July 27, 2025 | 14.28 | 14.5 | 14.5 | 14.58 | 14.28 | 270,077 |
| July 24, 2025 | 14.25 | 14.28 | 14.28 | 14.3 | 14.1 | 298,608 |
| July 23, 2025 | 14.05 | 14.26 | 14.26 | 14.31 | 13.87 | 367,672 |
| July 22, 2025 | 14.26 | 14.08 | 14.08 | 14.26 | 14.08 | 363,213 |
| July 21, 2025 | 14.44 | 14.24 | 14.24 | 14.44 | 14.04 | 466,500 |
| July 20, 2025 | 14.42 | 14.33 | 14.33 | 14.49 | 14.3 | 149,242 |
| July 17, 2025 | 14.45 | 14.4 | 14.4 | 14.49 | 14.37 | 282,800 |
| July 16, 2025 | 14.26 | 14.37 | 14.37 | 14.56 | 14.16 | 354,603 |
| July 15, 2025 | 14.45 | 14.25 | 14.25 | 14.49 | 14.09 | 557,723 |
| July 14, 2025 | 14.52 | 14.47 | 14.47 | 14.63 | 14.44 | 309,236 |
| July 13, 2025 | 14.65 | 14.58 | 14.58 | 14.7 | 14.55 | 58,359 |
| July 10, 2025 | 14.62 | 14.63 | 14.63 | 14.63 | 14.51 | 310,334 |
| July 09, 2025 | 14.7 | 14.62 | 14.62 | 14.71 | 14.54 | 323,753 |
| July 08, 2025 | 14.61 | 14.7 | 14.7 | 14.78 | 14.59 | 599,429 |
| July 07, 2025 | 14.6 | 14.56 | 14.56 | 14.7 | 14.54 | 480,998 |
| July 06, 2025 | 14.69 | 14.6 | 14.6 | 14.69 | 14.53 | 52,779 |
| July 03, 2025 | 14.39 | 14.66 | 14.66 | 14.7 | 14.39 | 365,080 |
| July 02, 2025 | 14.43 | 14.39 | 14.39 | 14.45 | 14.35 | 345,146 |
| July 01, 2025 | 14.52 | 14.42 | 14.42 | 14.57 | 14.38 | 210,637 |
| June 30, 2025 | 14.6 | 14.52 | 14.52 | 14.7 | 14.5 | 807,721 |
| June 29, 2025 | 14.45 | 14.5 | 14.5 | 14.52 | 14.4 | 221,674 |
| June 26, 2025 | 14.28 | 14.44 | 14.44 | 14.44 | 14.2 | 368,846 |
| June 25, 2025 | 14.46 | 14.26 | 14.26 | 14.46 | 14.18 | 425,686 |
| June 24, 2025 | 14.32 | 14.42 | 14.42 | 14.46 | 14.26 | 626,887 |
| June 23, 2025 | 14.1 | 14.1 | 14.1 | 14.3 | 14.08 | 273,573 |
| June 22, 2025 | 14 | 14.02 | 14.02 | 14.18 | 13.98 | 138,543 |
| June 19, 2025 | 14.12 | 14.1 | 14.1 | 14.12 | 13.96 | 844,807 |
| June 18, 2025 | 14.14 | 14.12 | 14.12 | 14.14 | 14 | 135,071 |
| June 17, 2025 | 14.38 | 14.14 | 14.14 | 14.38 | 14.1 | 623,036 |
| June 16, 2025 | 14.38 | 14.38 | 14.38 | 14.54 | 14.36 | 379,075 |
| June 15, 2025 | 14 | 14.38 | 14.38 | 14.38 | 14 | 471,743 |
| June 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.38 | 706,636 |
| June 11, 2025 | 14.44 | 14.7 | 14.7 | 14.8 | 14.44 | 456,198 |
| June 04, 2025 | 14.64 | 14.44 | 14.44 | 14.76 | 14.44 | 985,047 |
| June 03, 2025 | 14.68 | 14.56 | 14.56 | 14.74 | 14.56 | 643,042 |
| June 02, 2025 | 14.64 | 14.72 | 14.72 | 14.74 | 14.54 | 594,322 |
| June 01, 2025 | 14.66 | 14.64 | 14.64 | 14.72 | 14.58 | 591,059 |
| May 29, 2025 | 14.64 | 14.8 | 14.8 | 14.8 | 14.56 | 2.53M |
| May 28, 2025 | 14.54 | 14.6 | 14.6 | 14.68 | 14.54 | 375,409 |
| May 27, 2025 | 14.6 | 14.54 | 14.54 | 14.68 | 14.46 | 474,034 |
| May 26, 2025 | 14.78 | 14.64 | 14.64 | 14.78 | 14.54 | 628,347 |