17.98
-0.12(-0.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 02, 2025 | 18.39 | 18.38 | 18.38 | 18.4 | 17.97 | 2.56M |
| October 01, 2025 | 17.92 | 18.3 | 18.3 | 18.37 | 17.92 | 8.31M |
| September 30, 2025 | 17.84 | 17.85 | 17.85 | 18.32 | 17.68 | 7.89M |
| September 29, 2025 | 17.59 | 17.76 | 17.76 | 17.84 | 17.34 | 3.23M |
| September 28, 2025 | 17.33 | 17.49 | 17.49 | 17.87 | 17.33 | 2.32M |
| September 25, 2025 | 18 | 17.62 | 17.62 | 18.08 | 17.23 | 8.38M |
| September 24, 2025 | 18.21 | 18.17 | 18.17 | 18.21 | 17.85 | 17.4M |
| September 22, 2025 | 16.26 | 16.56 | 16.56 | 16.57 | 16.23 | 2.51M |
| September 21, 2025 | 16.52 | 16.2 | 16.2 | 16.57 | 16.2 | 838,540 |
| September 18, 2025 | 16.41 | 16.48 | 16.48 | 16.53 | 16.39 | 2.72M |
| September 17, 2025 | 16.12 | 16.35 | 16.35 | 16.37 | 16.08 | 1.46M |
| September 16, 2025 | 16.35 | 16.14 | 16.14 | 16.35 | 16.06 | 5.74M |
| September 15, 2025 | 16.25 | 16.29 | 16.29 | 16.3 | 16.09 | 1.86M |
| September 14, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16.01 | 628,146 |
| September 11, 2025 | 16.39 | 16.29 | 16.29 | 16.41 | 16.28 | 1.86M |
| September 10, 2025 | 16 | 16.38 | 16.38 | 16.38 | 15.98 | 1.83M |
| September 09, 2025 | 16.27 | 16.05 | 16.05 | 16.27 | 15.89 | 2.13M |
| September 08, 2025 | 15.82 | 16.1 | 16.1 | 16.14 | 15.75 | 2.07M |
| September 07, 2025 | 16.06 | 15.82 | 15.82 | 16.1 | 15.81 | 1.72M |
| September 04, 2025 | 16.25 | 16.15 | 16.15 | 16.32 | 16.09 | 1.91M |
| September 03, 2025 | 16.2 | 16.13 | 16.13 | 16.29 | 16.05 | 3.61M |
| September 02, 2025 | 16.35 | 16.22 | 16.22 | 16.35 | 16.12 | 1.35M |
| September 01, 2025 | 16.61 | 16.29 | 16.29 | 16.61 | 16.26 | 1.44M |
| August 31, 2025 | 16.46 | 16.7 | 16.7 | 16.7 | 16.17 | 1.23M |
| August 28, 2025 | 16.2 | 16.22 | 16.22 | 16.37 | 16.14 | 1.56M |
| August 27, 2025 | 16.73 | 16.2 | 16.2 | 16.73 | 16.15 | 3.17M |
| August 26, 2025 | 16.86 | 16.73 | 16.73 | 16.96 | 16.55 | 5.3M |
| August 25, 2025 | 16.76 | 16.98 | 16.98 | 17.05 | 16.75 | 1.73M |
| August 24, 2025 | 17 | 16.76 | 16.76 | 17 | 16.76 | 1.1M |
| August 21, 2025 | 17.04 | 16.89 | 16.89 | 17.05 | 16.87 | 2.96M |
| August 20, 2025 | 16.9 | 17 | 17 | 17.02 | 16.78 | 1.52M |
| August 19, 2025 | 16.91 | 16.87 | 16.87 | 16.99 | 16.78 | 1.5M |
| August 18, 2025 | 17.04 | 17 | 17 | 17.04 | 16.82 | 1.19M |
| August 17, 2025 | 16.99 | 17 | 17 | 17.01 | 16.84 | 631,892 |
| August 14, 2025 | 16.78 | 16.9 | 16.9 | 16.98 | 16.7 | 2.99M |
| August 13, 2025 | 16.61 | 16.7 | 16.7 | 16.81 | 16.6 | 2.5M |
| August 12, 2025 | 16.76 | 16.61 | 16.61 | 16.79 | 16.53 | 2.34M |
| August 11, 2025 | 16.76 | 16.7 | 16.7 | 16.87 | 16.69 | 1.12M |
| August 10, 2025 | 16.9 | 16.87 | 16.87 | 16.9 | 16.7 | 959,025 |
| August 07, 2025 | 17 | 16.99 | 16.99 | 17 | 16.75 | 1.97M |
| August 06, 2025 | 16.75 | 17.01 | 17.01 | 17.01 | 16.75 | 1.01M |
| August 05, 2025 | 16.89 | 16.88 | 16.88 | 16.91 | 16.65 | 1.93M |
| August 04, 2025 | 17 | 16.86 | 16.86 | 17.04 | 16.72 | 2.07M |
| August 03, 2025 | 17.16 | 17.27 | 17.27 | 17.27 | 16.8 | 1.23M |
| July 31, 2025 | 17 | 17.16 | 17.16 | 17.16 | 16.88 | 1.98M |