25.00
-0.24(-0.95%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 25.24 | 25.42 | 25.42 | 25.48 | 25.12 | 816,058 |
September 03, 2025 | 25.46 | 25.26 | 25.26 | 25.62 | 25.24 | 897,934 |
September 02, 2025 | 25.52 | 25.62 | 25.62 | 25.62 | 25.36 | 807,623 |
September 01, 2025 | 25.8 | 25.52 | 25.52 | 25.84 | 25.4 | 984,058 |
August 31, 2025 | 26.1 | 25.78 | 25.78 | 26.14 | 25.48 | 855,305 |
August 28, 2025 | 26.2 | 26.14 | 26.14 | 26.32 | 26.1 | 1.32M |
August 27, 2025 | 26.44 | 26.2 | 26.2 | 26.46 | 26.02 | 1.49M |
August 26, 2025 | 26.72 | 26.4 | 26.4 | 26.96 | 26.34 | 2.43M |
August 25, 2025 | 26.54 | 26.98 | 26.98 | 27.1 | 26.54 | 2.13M |
August 24, 2025 | 26.9 | 26.54 | 26.54 | 26.96 | 26.52 | 970,365 |
August 21, 2025 | 26.74 | 26.5 | 26.5 | 26.84 | 26.5 | 1.74M |
August 20, 2025 | 26.16 | 26.72 | 26.72 | 27.04 | 26.16 | 4.05M |
August 19, 2025 | 25.84 | 26.42 | 26.42 | 26.46 | 25.74 | 2.17M |
August 18, 2025 | 25.96 | 25.84 | 25.84 | 26.1 | 25.8 | 2M |
August 17, 2025 | 25.34 | 25.96 | 25.96 | 26.04 | 25.26 | 1.86M |
August 14, 2025 | 25.24 | 25.34 | 25.34 | 25.34 | 25.1 | 1.03M |
August 13, 2025 | 25.36 | 25.22 | 25.22 | 25.58 | 25.2 | 1.3M |
August 12, 2025 | 25.48 | 25.34 | 25.34 | 25.54 | 25.26 | 1.01M |
August 11, 2025 | 25.74 | 25.48 | 25.48 | 25.78 | 25.48 | 1.2M |
August 10, 2025 | 25.9 | 25.8 | 25.8 | 25.94 | 25.76 | 615,297 |
August 07, 2025 | 25.96 | 25.88 | 25.88 | 26 | 25.76 | 1.26M |
August 06, 2025 | 26.26 | 26.02 | 26.02 | 26.26 | 25.9 | 1.85M |
August 05, 2025 | 26.48 | 26.52 | 26.07 | 26.74 | 26.36 | 1.34M |
August 04, 2025 | 26.22 | 26.44 | 25.99 | 26.88 | 26 | 1.64M |
August 03, 2025 | 25.84 | 26.22 | 25.78 | 26.42 | 25.74 | 783,438 |
July 31, 2025 | 25.88 | 26.04 | 25.6 | 26.18 | 25.84 | 1.79M |
July 30, 2025 | 25.66 | 26.04 | 25.6 | 26.12 | 25.62 | 1.5M |
July 29, 2025 | 25.8 | 25.66 | 25.66 | 25.86 | 25.6 | 1.06M |
July 28, 2025 | 25.96 | 25.72 | 25.72 | 26.08 | 25.62 | 2.19M |
July 27, 2025 | 26 | 25.96 | 25.96 | 26.2 | 25.9 | 752,345 |
July 24, 2025 | 26.48 | 25.98 | 25.98 | 26.6 | 25.98 | 1.42M |
July 23, 2025 | 25.78 | 26.44 | 26.44 | 26.64 | 25.4 | 1.66M |
July 22, 2025 | 26.02 | 25.62 | 25.62 | 26.12 | 25.62 | 1.39M |
July 21, 2025 | 25.96 | 26 | 26 | 26.26 | 25.92 | 913,177 |
July 20, 2025 | 26.04 | 25.92 | 25.92 | 26.6 | 25.82 | 829,982 |
July 17, 2025 | 26 | 26 | 26 | 26.2 | 25.9 | 1.1M |
July 16, 2025 | 26.4 | 26.1 | 26.1 | 26.6 | 26 | 1.05M |
July 15, 2025 | 27 | 26.4 | 26.4 | 27.3 | 26.4 | 1.19M |
July 14, 2025 | 27.36 | 26.98 | 26.98 | 27.54 | 26.98 | 2.07M |
July 13, 2025 | 27 | 27.34 | 27.34 | 27.38 | 27 | 1.4M |
July 10, 2025 | 26.88 | 27.02 | 27.02 | 27.06 | 26.7 | 1.56M |
July 09, 2025 | 26.92 | 26.88 | 26.88 | 26.98 | 26.42 | 1.65M |
July 08, 2025 | 27.04 | 26.92 | 26.92 | 27.28 | 26.84 | 1.21M |
July 07, 2025 | 27.42 | 27.04 | 27.04 | 27.52 | 27.02 | 2.18M |
July 06, 2025 | 26.66 | 27.42 | 27.42 | 27.48 | 26.5 | 1.7M |
July 03, 2025 | 26.7 | 26.66 | 26.66 | 26.88 | 26.2 | 2.55M |
July 02, 2025 | 25.72 | 26.58 | 26.58 | 26.8 | 25.56 | 3.11M |
July 01, 2025 | 26.28 | 25.7 | 25.7 | 26.28 | 25.6 | 2.74M |
June 30, 2025 | 26.4 | 26.32 | 26.32 | 26.82 | 26.3 | 2.25M |
June 29, 2025 | 25.88 | 26.4 | 26.4 | 26.46 | 25.64 | 1.96M |
June 26, 2025 | 25.85 | 25.6 | 25.6 | 25.85 | 25.45 | 1.55M |
June 25, 2025 | 26 | 25.8 | 25.8 | 26.1 | 25.5 | 1.29M |
June 24, 2025 | 25.3 | 26 | 26 | 26.15 | 25.15 | 3.79M |
June 23, 2025 | 23.62 | 24.8 | 24.8 | 24.9 | 23.62 | 3.38M |
June 22, 2025 | 23.62 | 23.76 | 23.76 | 24 | 23.56 | 1.83M |
June 19, 2025 | 23.62 | 23.56 | 23.56 | 23.82 | 23.4 | 3.73M |
June 18, 2025 | 23.6 | 23.66 | 23.66 | 23.84 | 23.38 | 3.07M |
June 17, 2025 | 24.42 | 23.86 | 23.86 | 24.46 | 23.86 | 3.44M |
June 16, 2025 | 24.6 | 24.5 | 24.5 | 24.9 | 24.3 | 2.43M |
June 15, 2025 | 24 | 24.54 | 24.54 | 24.68 | 23.82 | 2.17M |