16.87
-0.13(-0.76%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 16.92 | 16.97 | 16.97 | 17.05 | 16.75 | 1.56M |
| July 29, 2025 | 16.96 | 16.9 | 16.9 | 17 | 16.61 | 2.52M |
| July 28, 2025 | 17.21 | 16.92 | 16.92 | 17.44 | 16.92 | 3.83M |
| July 27, 2025 | 17.75 | 17.86 | 17.31 | 17.92 | 17.68 | 2.44M |
| July 24, 2025 | 17.71 | 17.63 | 17.09 | 17.83 | 17.57 | 3.25M |
| July 23, 2025 | 17.24 | 17.71 | 17.16 | 17.81 | 17.07 | 3.48M |
| July 22, 2025 | 17.98 | 17.26 | 16.73 | 18.01 | 17.24 | 4.24M |
| July 21, 2025 | 17.6 | 17.63 | 17.09 | 17.63 | 17.4 | 1.69M |
| July 20, 2025 | 17.58 | 17.46 | 16.92 | 17.63 | 17.33 | 886,832 |
| July 17, 2025 | 17.53 | 17.46 | 17.46 | 17.59 | 17.34 | 1.4M |
| July 16, 2025 | 17.6 | 17.44 | 17.44 | 17.66 | 17.43 | 2.33M |
| July 15, 2025 | 17.69 | 17.53 | 17.53 | 17.76 | 17.38 | 2.38M |
| July 14, 2025 | 17.9 | 17.69 | 17.69 | 18.02 | 17.69 | 2.1M |
| July 13, 2025 | 17.95 | 17.99 | 17.99 | 18.01 | 17.82 | 518,475 |
| July 10, 2025 | 18.07 | 17.95 | 17.95 | 18.07 | 17.78 | 831,982 |
| July 09, 2025 | 18.19 | 17.99 | 17.99 | 18.19 | 17.86 | 989,175 |
| July 08, 2025 | 18.12 | 18.12 | 18.12 | 18.18 | 17.97 | 1.89M |
| July 07, 2025 | 17.99 | 18.04 | 18.04 | 18.17 | 17.89 | 1.23M |
| July 06, 2025 | 18 | 17.91 | 17.91 | 18.04 | 17.85 | 322,002 |
| July 03, 2025 | 17.58 | 18 | 18 | 18 | 17.58 | 1.73M |
| July 02, 2025 | 17.84 | 17.56 | 17.56 | 17.85 | 17.51 | 1.21M |
| July 01, 2025 | 17.9 | 17.82 | 17.82 | 17.91 | 17.64 | 1.72M |
| June 30, 2025 | 17.86 | 17.86 | 17.86 | 17.95 | 17.78 | 1.55M |
| June 29, 2025 | 17.64 | 17.8 | 17.8 | 17.8 | 17.48 | 769,189 |
| June 26, 2025 | 17.4 | 17.52 | 17.52 | 17.52 | 17.28 | 1.85M |
| June 25, 2025 | 17.3 | 17.36 | 17.36 | 17.44 | 17.18 | 1.57M |
| June 24, 2025 | 16.96 | 17.3 | 17.3 | 17.3 | 16.9 | 2.58M |
| June 23, 2025 | 16.6 | 16.8 | 16.8 | 16.8 | 16.6 | 1.13M |
| June 22, 2025 | 16.52 | 16.6 | 16.6 | 16.74 | 16.4 | 372,026 |
| June 19, 2025 | 16.88 | 16.52 | 16.52 | 16.88 | 16.32 | 3.07M |
| June 18, 2025 | 16.92 | 16.7 | 16.7 | 16.98 | 16.7 | 1.29M |
| June 17, 2025 | 17.2 | 16.92 | 16.92 | 17.34 | 16.92 | 1.61M |
| June 16, 2025 | 17.36 | 17.32 | 17.32 | 17.5 | 17.2 | 1.72M |
| June 15, 2025 | 16.6 | 17.36 | 17.36 | 17.36 | 16.6 | 888,499 |
| June 12, 2025 | 17.5 | 17.46 | 17.46 | 17.66 | 17.12 | 2.62M |
| June 11, 2025 | 17.8 | 17.44 | 17.44 | 17.86 | 17.2 | 2.8M |
| June 04, 2025 | 17 | 17.46 | 17.46 | 17.68 | 16.96 | 4.69M |
| June 03, 2025 | 16.88 | 16.94 | 16.94 | 17.06 | 16.76 | 1.63M |
| June 02, 2025 | 17.14 | 16.8 | 16.8 | 17.18 | 16.76 | 1.63M |
| June 01, 2025 | 17.34 | 17.14 | 17.14 | 17.34 | 17.02 | 620,672 |
| May 29, 2025 | 17.18 | 17.28 | 17.28 | 17.28 | 16.9 | 3.63M |
| May 28, 2025 | 16.98 | 17.1 | 17.1 | 17.2 | 16.98 | 1.43M |
| May 27, 2025 | 17.2 | 16.98 | 16.98 | 17.2 | 16.76 | 1.76M |
| May 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 16.9 | 1.06M |
| May 25, 2025 | 17.5 | 17 | 17 | 17.5 | 16.94 | 738,596 |
| May 22, 2025 | 17.5 | 17.46 | 17.46 | 17.5 | 17.26 | 2.17M |