205.30
+1.3(+0.64%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 204 | 205.3 | 205.3 | 207.9 | 202.8 | 263,120 |
| September 28, 2025 | 205.3 | 204 | 204 | 207.5 | 203.3 | 154,152 |
| September 25, 2025 | 207 | 206 | 206 | 209.5 | 200.6 | 606,775 |
| September 24, 2025 | 197.7 | 197.7 | 197.7 | 197.7 | 197.7 | 436,532 |
| September 22, 2025 | 177.9 | 179.8 | 179.8 | 179.8 | 175.8 | 57,402 |
| September 21, 2025 | 177.5 | 177.9 | 177.9 | 178.9 | 175 | 63,958 |
| September 18, 2025 | 172 | 177.5 | 177.5 | 177.5 | 171.7 | 128,676 |
| September 17, 2025 | 170.3 | 171.9 | 171.9 | 171.9 | 169.6 | 54,380 |
| September 16, 2025 | 169.9 | 172.5 | 172.5 | 172.5 | 169.5 | 41,569 |
| September 15, 2025 | 169.1 | 169.5 | 169.5 | 169.5 | 167.3 | 64,810 |
| September 14, 2025 | 167.7 | 167.1 | 167.1 | 169.1 | 166.2 | 45,570 |
| September 11, 2025 | 169.1 | 169.1 | 169.1 | 169.4 | 167.6 | 39,434 |
| September 10, 2025 | 169 | 169.5 | 169.5 | 169.5 | 167.5 | 188,684 |
| September 09, 2025 | 165.8 | 170.4 | 170.4 | 170.4 | 165.4 | 96,684 |
| September 08, 2025 | 167.5 | 165.8 | 165.8 | 168 | 165.2 | 74,277 |
| September 07, 2025 | 167.2 | 168.1 | 168.1 | 168.2 | 167.2 | 23,969 |
| September 04, 2025 | 165.6 | 167.2 | 167.2 | 168.4 | 165.6 | 32,636 |
| September 03, 2025 | 168.7 | 165.2 | 165.2 | 170.7 | 165 | 145,015 |
| September 02, 2025 | 168 | 168.7 | 168.7 | 168.9 | 166.7 | 55,330 |
| September 01, 2025 | 167.4 | 167 | 167 | 170 | 165.7 | 125,528 |
| August 31, 2025 | 170.5 | 166 | 166 | 171.3 | 166 | 40,802 |
| August 28, 2025 | 172.2 | 170.4 | 170.4 | 172.9 | 170.4 | 56,908 |
| August 27, 2025 | 176 | 172.2 | 172.2 | 176 | 170 | 141,393 |
| August 26, 2025 | 175 | 176 | 176 | 176 | 173.5 | 125,720 |
| August 25, 2025 | 173.2 | 175 | 175 | 175 | 172.1 | 58,096 |
| August 24, 2025 | 172.6 | 173.2 | 173.2 | 174.5 | 172.6 | 41,282 |
| August 21, 2025 | 172.3 | 172.6 | 172.6 | 173.3 | 171.5 | 59,628 |
| August 20, 2025 | 169.6 | 173.5 | 173.5 | 174.7 | 169.5 | 131,360 |
| August 19, 2025 | 169.2 | 169.8 | 169.8 | 173.1 | 169.2 | 123,604 |
| August 18, 2025 | 169.1 | 169.6 | 169.6 | 170.2 | 167.7 | 99,197 |
| August 17, 2025 | 169.4 | 169 | 169 | 171.3 | 168.2 | 162,902 |
| August 14, 2025 | 166.3 | 168.9 | 168.9 | 169 | 164.8 | 71,267 |
| August 13, 2025 | 168 | 165.9 | 165.9 | 169.6 | 165.1 | 59,719 |
| August 12, 2025 | 165.9 | 164.9 | 164.9 | 166.2 | 164.2 | 36,789 |
| August 11, 2025 | 170 | 165.9 | 165.9 | 170.2 | 165.9 | 53,037 |
| August 10, 2025 | 169.7 | 169.3 | 169.3 | 170.7 | 169.2 | 38,211 |
| August 07, 2025 | 168.7 | 170 | 170 | 170 | 167 | 44,359 |
| August 06, 2025 | 168.4 | 168.1 | 168.1 | 169.5 | 167.8 | 46,855 |
| August 05, 2025 | 167.7 | 168.4 | 168.4 | 168.4 | 166.4 | 43,758 |
| August 04, 2025 | 165.8 | 167.6 | 167.6 | 167.6 | 163.9 | 38,420 |
| August 03, 2025 | 163.7 | 165.6 | 165.6 | 165.6 | 162.2 | 47,025 |
| July 31, 2025 | 165.5 | 163.7 | 163.7 | 165.8 | 163.2 | 144,071 |
| July 30, 2025 | 166.2 | 165.6 | 165.6 | 166.3 | 164.8 | 51,482 |
| July 29, 2025 | 166.6 | 166 | 166 | 167.5 | 165 | 81,966 |
| July 28, 2025 | 167.5 | 166.7 | 166.7 | 167.8 | 166.1 | 86,416 |
| July 27, 2025 | 167.2 | 167.9 | 167.9 | 170.2 | 166 | 89,727 |
| July 24, 2025 | 169.1 | 170.4 | 170.4 | 170.4 | 167.8 | 108,171 |
| July 23, 2025 | 166.6 | 169 | 169 | 169 | 165.5 | 61,757 |
| July 22, 2025 | 168 | 165.6 | 165.6 | 168 | 165.5 | 74,253 |
| July 21, 2025 | 167.9 | 168 | 168 | 169 | 167 | 65,776 |
| July 20, 2025 | 166.6 | 167.7 | 167.7 | 169.3 | 166.6 | 47,898 |
| July 17, 2025 | 169 | 166.6 | 166.6 | 169.3 | 166.3 | 148,819 |
| July 16, 2025 | 172.5 | 167.9 | 167.9 | 172.5 | 166 | 323,019 |
| July 15, 2025 | 180 | 172.2 | 172.2 | 180.2 | 172.2 | 169,696 |
| July 14, 2025 | 181.8 | 179.4 | 179.4 | 182.4 | 179.4 | 127,395 |
| July 13, 2025 | 181.5 | 181.8 | 181.8 | 182.2 | 180.1 | 48,322 |
| July 10, 2025 | 183 | 180.9 | 180.9 | 183 | 180.6 | 72,276 |
| July 09, 2025 | 186.3 | 183.5 | 183.5 | 186.3 | 181 | 124,522 |
| July 08, 2025 | 183.8 | 186 | 186 | 187 | 181.9 | 209,572 |
| July 07, 2025 | 180.8 | 183.6 | 183.6 | 185.5 | 180.3 | 187,885 |