17.00
+0.04(+0.24%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17 | 17 | 17 | 17.06 | 16.91 | 140,002 |
| December 24, 2025 | 17.04 | 16.96 | 16.96 | 17.1 | 16.91 | 479,899 |
| December 23, 2025 | 16.84 | 17.09 | 17.09 | 17.1 | 16.84 | 1.84M |
| December 22, 2025 | 16.8 | 16.89 | 16.89 | 16.95 | 16.62 | 1.22M |
| December 21, 2025 | 16.82 | 16.77 | 16.77 | 16.99 | 16.77 | 433,000 |
| December 18, 2025 | 16.42 | 16.82 | 16.82 | 16.98 | 16.42 | 3.79M |
| December 17, 2025 | 16.51 | 16.42 | 16.42 | 16.61 | 16.35 | 1.75M |
| December 16, 2025 | 16.69 | 16.53 | 16.53 | 16.82 | 16.51 | 1.15M |
| December 15, 2025 | 16.71 | 16.64 | 16.64 | 16.79 | 16.55 | 912,410 |
| December 14, 2025 | 16.88 | 16.71 | 16.71 | 16.88 | 16.61 | 461,583 |
| December 11, 2025 | 16.6 | 16.84 | 16.84 | 16.88 | 16.58 | 1.46M |
| December 10, 2025 | 16.6 | 16.58 | 16.58 | 16.7 | 16.55 | 652,319 |
| December 09, 2025 | 16.48 | 16.59 | 16.59 | 16.7 | 16.45 | 1.48M |
| December 08, 2025 | 16.36 | 16.48 | 16.48 | 16.5 | 16.25 | 1.64M |
| December 07, 2025 | 16.25 | 16.26 | 16.26 | 16.47 | 16.24 | 2.26M |
| December 04, 2025 | 16.2 | 16.25 | 16.25 | 16.37 | 16.1 | 5.47M |
| December 03, 2025 | 16.28 | 16.15 | 16.15 | 16.34 | 16.09 | 2.37M |
| December 02, 2025 | 16.36 | 16.27 | 16.27 | 16.49 | 16.27 | 2.67M |
| December 01, 2025 | 16.32 | 16.4 | 16.4 | 16.49 | 16.24 | 2.06M |
| November 30, 2025 | 16.49 | 16.3 | 16.3 | 16.62 | 16.3 | 727,477 |
| November 27, 2025 | 16.25 | 16.44 | 16.44 | 16.64 | 16.25 | 1.11M |
| November 26, 2025 | 16.4 | 16.38 | 16.38 | 16.55 | 15.49 | 2.28M |
| November 25, 2025 | 16.5 | 16.41 | 16.41 | 16.6 | 16.41 | 2M |
| November 24, 2025 | 16.66 | 16.5 | 16.5 | 16.77 | 16.5 | 5.21M |
| November 23, 2025 | 16.6 | 16.78 | 16.78 | 16.81 | 16.55 | 583,401 |
| November 20, 2025 | 16.65 | 16.59 | 16.59 | 16.72 | 16.55 | 2.11M |
| November 19, 2025 | 16.84 | 16.65 | 16.65 | 16.87 | 16.65 | 1.73M |
| November 18, 2025 | 16.77 | 16.8 | 16.8 | 16.86 | 16.66 | 1.26M |
| November 17, 2025 | 16.94 | 16.78 | 16.78 | 16.99 | 16.74 | 1.3M |
| November 16, 2025 | 17 | 16.94 | 16.94 | 17.09 | 16.87 | 1.23M |
| November 13, 2025 | 17.05 | 17.03 | 17.03 | 17.18 | 17.02 | 1.84M |
| November 12, 2025 | 17.19 | 17.09 | 17.09 | 17.26 | 17.09 | 1.64M |
| November 11, 2025 | 17.49 | 17.2 | 17.2 | 17.49 | 17.1 | 1.66M |
| November 10, 2025 | 17.68 | 17.4 | 17.4 | 17.71 | 17.38 | 1.17M |
| November 09, 2025 | 17.49 | 17.75 | 17.75 | 17.8 | 17.47 | 458,969 |
| November 06, 2025 | 17.42 | 17.49 | 17.49 | 17.55 | 17.32 | 1.96M |
| November 05, 2025 | 17.21 | 17.21 | 17.21 | 17.44 | 17.2 | 2.21M |
| November 04, 2025 | 17.37 | 17.35 | 17.35 | 17.59 | 17.29 | 1.93M |
| November 03, 2025 | 17.59 | 17.34 | 17.34 | 17.62 | 17.23 | 3.11M |
| November 02, 2025 | 17.76 | 17.5 | 17.5 | 17.8 | 17.5 | 693,559 |
| October 30, 2025 | 18.29 | 17.83 | 17.83 | 18.3 | 17.72 | 4.2M |
| October 29, 2025 | 18.1 | 18.3 | 18.3 | 18.31 | 17.96 | 1.4M |
| October 28, 2025 | 17.92 | 18.07 | 18.07 | 18.1 | 17.83 | 1.99M |
| October 27, 2025 | 17.55 | 17.8 | 17.8 | 18.23 | 17.55 | 1.69M |
| October 26, 2025 | 17.98 | 17.51 | 17.51 | 17.98 | 17.51 | 690,456 |
| October 23, 2025 | 18.3 | 17.98 | 17.98 | 18.3 | 17.92 | 1.78M |
| October 22, 2025 | 18.26 | 18.1 | 18.1 | 18.41 | 18.1 | 1.16M |
| October 21, 2025 | 18.79 | 18.37 | 18.37 | 18.79 | 18.29 | 1.3M |
| October 20, 2025 | 18.46 | 18.61 | 18.61 | 18.79 | 18.46 | 1.9M |
| October 19, 2025 | 18.53 | 18.6 | 18.6 | 18.7 | 18.51 | 925,725 |
| October 16, 2025 | 18.65 | 18.59 | 18.59 | 18.83 | 18.58 | 1.49M |
| October 15, 2025 | 18.75 | 18.79 | 18.79 | 18.79 | 18.66 | 1.66M |
| October 14, 2025 | 18.72 | 18.75 | 18.75 | 18.93 | 18.65 | 2.25M |
| October 13, 2025 | 18.56 | 18.79 | 18.79 | 18.85 | 18.56 | 2.09M |
| October 12, 2025 | 18.5 | 18.5 | 18.5 | 18.77 | 18.35 | 1.2M |
| October 09, 2025 | 18.64 | 18.73 | 18.73 | 18.84 | 18.64 | 1.21M |
| October 08, 2025 | 18.8 | 18.64 | 18.64 | 18.84 | 18.6 | 1.33M |
| October 07, 2025 | 18.85 | 18.76 | 18.76 | 18.9 | 18.57 | 1.88M |
| October 06, 2025 | 18.41 | 18.8 | 18.8 | 18.8 | 18.41 | 2.07M |
| October 05, 2025 | 18.4 | 18.5 | 18.5 | 18.55 | 18.3 | 954,898 |