30.96
-1.2(-3.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 31.2 | 30.96 | 30.96 | 31.2 | 30.96 | 2.57M |
| August 20, 2025 | 32.08 | 32.16 | 31.16 | 32.24 | 31.98 | 2.22M |
| August 19, 2025 | 31.92 | 32.1 | 31.1 | 32.22 | 31.66 | 2.44M |
| August 18, 2025 | 32.28 | 31.76 | 31.76 | 32.3 | 31.76 | 2.3M |
| August 17, 2025 | 32.06 | 32.28 | 32.28 | 32.3 | 31.94 | 667,730 |
| August 14, 2025 | 31.94 | 31.96 | 31.96 | 32.1 | 31.9 | 3.31M |
| August 13, 2025 | 31.92 | 31.82 | 31.82 | 32.12 | 31.8 | 1.96M |
| August 12, 2025 | 32.26 | 31.9 | 31.9 | 32.28 | 31.9 | 2.13M |
| August 11, 2025 | 32.22 | 32.26 | 32.26 | 32.34 | 32.12 | 1.74M |
| August 10, 2025 | 32.06 | 32.28 | 32.28 | 32.4 | 31.94 | 1.02M |
| August 07, 2025 | 32.3 | 31.9 | 31.9 | 32.3 | 31.9 | 842,110 |
| August 06, 2025 | 31.84 | 32.26 | 32.26 | 32.26 | 31.84 | 1.04M |
| August 05, 2025 | 31.84 | 31.92 | 31.92 | 32 | 31.72 | 2.85M |
| August 04, 2025 | 32 | 31.8 | 31.8 | 32.18 | 31.78 | 2.57M |
| August 03, 2025 | 32.58 | 32.16 | 32.16 | 32.58 | 31.88 | 1.07M |
| July 31, 2025 | 32.34 | 32.4 | 32.4 | 32.54 | 31.98 | 2.05M |
| July 30, 2025 | 32.12 | 32.22 | 32.22 | 32.36 | 31.9 | 1.52M |
| July 29, 2025 | 32.44 | 32.06 | 32.06 | 32.44 | 31.86 | 2.61M |
| July 28, 2025 | 32.7 | 32.44 | 32.44 | 32.78 | 32.24 | 1.17M |
| July 27, 2025 | 32.8 | 32.7 | 32.7 | 32.82 | 32.6 | 325,824 |
| July 24, 2025 | 32.76 | 32.58 | 32.58 | 33.04 | 32.44 | 882,508 |
| July 23, 2025 | 32.12 | 32.76 | 32.76 | 33 | 31.9 | 1.57M |
| July 22, 2025 | 33 | 32.12 | 32.12 | 33.1 | 32.12 | 1.74M |
| July 21, 2025 | 33 | 32.88 | 32.88 | 33.18 | 32.86 | 1.13M |
| July 20, 2025 | 33.14 | 32.88 | 32.88 | 33.5 | 32.86 | 727,571 |
| July 17, 2025 | 33.22 | 33.14 | 33.14 | 33.5 | 33.06 | 1.11M |
| July 16, 2025 | 33.16 | 33.46 | 33.46 | 33.54 | 33 | 1.42M |
| July 15, 2025 | 33.32 | 33.2 | 33.2 | 33.42 | 33.12 | 1.5M |
| July 14, 2025 | 33.8 | 33.38 | 33.38 | 33.82 | 33.32 | 1.59M |
| July 13, 2025 | 33.84 | 33.6 | 33.6 | 34.1 | 33.6 | 513,386 |
| July 10, 2025 | 33.84 | 33.84 | 33.84 | 34.02 | 33.82 | 1.43M |
| July 09, 2025 | 34.32 | 33.86 | 33.86 | 34.52 | 33.84 | 1.26M |
| July 08, 2025 | 34.4 | 34.32 | 34.32 | 34.62 | 34.3 | 1.38M |
| July 07, 2025 | 34.52 | 34.56 | 34.56 | 34.9 | 34.46 | 918,546 |
| July 06, 2025 | 34.52 | 34.6 | 34.6 | 34.64 | 34.36 | 276,889 |
| July 03, 2025 | 33.82 | 34.52 | 34.52 | 34.6 | 33.68 | 1.77M |
| July 02, 2025 | 33.8 | 33.64 | 33.64 | 34.12 | 33.6 | 2.5M |
| July 01, 2025 | 33.7 | 33.96 | 33.96 | 33.96 | 33.6 | 1.01M |
| June 30, 2025 | 33.9 | 33.7 | 33.7 | 33.98 | 33.6 | 2.1M |
| June 29, 2025 | 33.26 | 33.9 | 33.9 | 33.9 | 33.2 | 354,116 |
| June 26, 2025 | 32.75 | 33.25 | 33.25 | 33.25 | 32.55 | 1.86M |
| June 25, 2025 | 32.65 | 32.75 | 32.75 | 32.95 | 32.45 | 1.34M |
| June 24, 2025 | 32 | 32.6 | 32.6 | 32.85 | 32 | 2.34M |
| June 23, 2025 | 31.3 | 31.6 | 31.6 | 31.7 | 31.25 | 1.17M |
| June 22, 2025 | 31.05 | 31.25 | 31.25 | 31.8 | 31.05 | 462,471 |
| June 19, 2025 | 31.1 | 31.15 | 31.15 | 31.35 | 30.9 | 3.94M |
| June 18, 2025 | 32 | 31.3 | 31.3 | 32 | 31.15 | 1.28M |
| June 17, 2025 | 31.9 | 31.85 | 31.85 | 32.05 | 31.65 | 1.94M |
| June 16, 2025 | 31.7 | 31.85 | 31.85 | 32.25 | 31.7 | 1.35M |
| June 15, 2025 | 31 | 31.95 | 31.95 | 31.95 | 30.55 | 998,965 |
| June 12, 2025 | 32 | 31.7 | 31.7 | 32 | 31.35 | 3.65M |
| June 11, 2025 | 32.3 | 32.2 | 32.2 | 32.8 | 31.85 | 3.28M |
| June 04, 2025 | 32.1 | 32.3 | 32.3 | 32.9 | 32.05 | 3.44M |
| June 03, 2025 | 32.65 | 32.1 | 32.1 | 32.85 | 32 | 2.35M |
| June 02, 2025 | 33.3 | 32.6 | 32.6 | 33.3 | 32.6 | 1.97M |
| June 01, 2025 | 33.45 | 33.4 | 33.4 | 33.75 | 33.1 | 375,870 |
| May 29, 2025 | 33.65 | 33.75 | 33.75 | 33.9 | 33.25 | 3.4M |
| May 28, 2025 | 33.25 | 33.5 | 33.5 | 33.9 | 33.25 | 1.67M |
| May 27, 2025 | 33.5 | 33.45 | 33.45 | 33.6 | 33.05 | 1.69M |
| May 26, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33 | 2.07M |