25.90
+0.22(+0.86%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.68 | 25.9 | 25.9 | 25.96 | 25.62 | 1.12M |
| December 03, 2025 | 25.6 | 25.68 | 25.68 | 25.68 | 25.36 | 662,721 |
| December 02, 2025 | 25.7 | 25.64 | 25.64 | 25.98 | 25.48 | 1.12M |
| December 01, 2025 | 26 | 25.92 | 25.92 | 26.14 | 25.64 | 1.08M |
| November 30, 2025 | 26.18 | 26.08 | 26.08 | 26.22 | 25.68 | 495,282 |
| November 27, 2025 | 26.24 | 26.18 | 26.18 | 26.36 | 26 | 995,450 |
| November 26, 2025 | 26.18 | 26.26 | 26.26 | 26.3 | 25.9 | 1.38M |
| November 25, 2025 | 26.56 | 26.26 | 26.26 | 26.68 | 26.12 | 938,369 |
| November 24, 2025 | 26.8 | 26.56 | 26.56 | 27.1 | 26.56 | 1.74M |
| November 23, 2025 | 27.16 | 27.02 | 27.02 | 27.16 | 26.9 | 314,972 |
| November 20, 2025 | 27.04 | 27.16 | 27.16 | 27.26 | 26.9 | 682,391 |
| November 19, 2025 | 27.56 | 27.2 | 27.2 | 27.76 | 27 | 1.84M |
| November 18, 2025 | 27.2 | 27.72 | 27.72 | 27.76 | 27.14 | 1M |
| November 17, 2025 | 27.2 | 27.46 | 27.46 | 27.6 | 27.2 | 827,552 |
| November 16, 2025 | 27.82 | 27.4 | 27.4 | 27.92 | 26.98 | 1.18M |
| November 13, 2025 | 28.4 | 28.08 | 28.08 | 28.48 | 28.04 | 1.02M |
| November 12, 2025 | 28.62 | 28.4 | 28.4 | 28.8 | 28.4 | 1.16M |
| November 11, 2025 | 28.52 | 28.78 | 28.78 | 28.78 | 28.5 | 644,667 |
| November 10, 2025 | 28.86 | 28.54 | 28.54 | 28.88 | 28.4 | 1.47M |
| November 09, 2025 | 28.12 | 28.8 | 28.8 | 28.94 | 28.1 | 982,878 |
| November 06, 2025 | 28.34 | 28.5 | 28.5 | 28.68 | 28.1 | 770,321 |
| November 05, 2025 | 29 | 28.52 | 28.52 | 29.08 | 28.3 | 1.68M |
| November 04, 2025 | 29.42 | 29.08 | 29.08 | 29.42 | 29 | 2.69M |
| November 03, 2025 | 29 | 29.08 | 29.08 | 29.44 | 29 | 1.54M |
| November 02, 2025 | 29.4 | 29 | 29 | 29.5 | 29 | 923,556 |
| October 30, 2025 | 30 | 29.66 | 29.66 | 30.02 | 29.46 | 2.25M |
| October 29, 2025 | 29.58 | 30 | 30 | 30 | 29.58 | 1.23M |
| October 28, 2025 | 29.26 | 29.72 | 29.72 | 30.16 | 29.22 | 2.52M |
| October 27, 2025 | 29.02 | 29.26 | 29.26 | 29.32 | 29.02 | 1.52M |
| October 26, 2025 | 29.2 | 29.2 | 29.2 | 29.2 | 28.98 | 1.98M |
| October 23, 2025 | 28.96 | 29.12 | 29.12 | 29.14 | 28.88 | 768,794 |
| October 22, 2025 | 28.82 | 28.92 | 28.92 | 28.96 | 28.64 | 907,269 |
| October 21, 2025 | 29.1 | 28.82 | 28.82 | 29.1 | 28.72 | 912,918 |
| October 20, 2025 | 29.34 | 29.1 | 29.1 | 29.38 | 28.78 | 1.81M |
| October 19, 2025 | 29.18 | 29.34 | 29.34 | 29.4 | 29.18 | 1.66M |
| October 16, 2025 | 29.12 | 29.16 | 29.16 | 29.22 | 29 | 1.05M |
| October 15, 2025 | 29.18 | 29.06 | 29.06 | 29.4 | 29.06 | 1.46M |
| October 14, 2025 | 29.2 | 29.16 | 29.16 | 29.32 | 29.08 | 1.14M |
| October 13, 2025 | 29.22 | 29.2 | 29.2 | 29.46 | 29.06 | 1.32M |
| October 12, 2025 | 28.86 | 29.2 | 29.2 | 29.32 | 28.22 | 1.81M |
| October 09, 2025 | 28.9 | 29.06 | 29.06 | 29.2 | 28.9 | 858,400 |
| October 08, 2025 | 29.24 | 28.92 | 28.92 | 29.24 | 28.82 | 563,894 |
| October 07, 2025 | 29.24 | 29.08 | 29.08 | 29.24 | 28.92 | 657,748 |
| October 06, 2025 | 29 | 29.24 | 29.24 | 29.4 | 29 | 1.26M |
| October 05, 2025 | 28.9 | 29.04 | 29.04 | 29.2 | 28.86 | 598,328 |
| October 02, 2025 | 29.38 | 28.96 | 28.96 | 29.38 | 28.76 | 2.46M |
| October 01, 2025 | 29.3 | 29.1 | 29.1 | 29.3 | 28.86 | 1.29M |
| September 30, 2025 | 28.84 | 28.84 | 28.84 | 29.38 | 28.8 | 2.18M |
| September 29, 2025 | 28.6 | 28.88 | 28.88 | 28.96 | 28.44 | 1.77M |
| September 28, 2025 | 28.6 | 28.6 | 28.6 | 29.08 | 28.54 | 1.86M |
| September 25, 2025 | 29.7 | 28.7 | 28.7 | 29.84 | 28.1 | 7.73M |
| September 24, 2025 | 28.5 | 29.82 | 29.82 | 29.82 | 28.48 | 8.15M |
| September 22, 2025 | 26.82 | 27.12 | 27.12 | 27.16 | 26.62 | 1.32M |
| September 21, 2025 | 26.52 | 27 | 27 | 27 | 26.44 | 1.08M |
| September 18, 2025 | 26.3 | 26.5 | 26.5 | 26.58 | 26.22 | 2.16M |
| September 17, 2025 | 25.72 | 26.2 | 26.2 | 26.48 | 25.72 | 1.26M |
| September 16, 2025 | 25.34 | 25.66 | 25.66 | 25.78 | 25.34 | 1.06M |
| September 15, 2025 | 25.68 | 25.42 | 25.42 | 25.84 | 25.2 | 1.62M |
| September 14, 2025 | 25.62 | 25.74 | 25.74 | 25.84 | 25.5 | 560,396 |
| September 11, 2025 | 25.58 | 25.62 | 25.62 | 25.76 | 25.28 | 904,036 |