25.84
-0.12(-0.46%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 25.5 | 25.1 | 25.1 | 25.5 | 25.05 | 1.59M |
| June 11, 2025 | 26.15 | 25.85 | 25.85 | 26.25 | 25.65 | 1.45M |
| June 04, 2025 | 25.5 | 25.85 | 25.85 | 25.95 | 25.4 | 2.23M |
| June 03, 2025 | 25.65 | 25.5 | 25.5 | 25.7 | 25.2 | 2.19M |
| June 02, 2025 | 25.2 | 25.7 | 25.7 | 25.8 | 25.05 | 2.28M |
| June 01, 2025 | 25.85 | 25.1 | 25.1 | 25.85 | 25.1 | 2.17M |
| May 29, 2025 | 26.2 | 25.85 | 25.85 | 26.25 | 25.65 | 6.35M |
| May 28, 2025 | 26.1 | 26.25 | 26.25 | 26.35 | 26.05 | 2.5M |
| May 27, 2025 | 26.5 | 26.1 | 26.1 | 26.5 | 25.95 | 2.18M |
| May 26, 2025 | 26.9 | 26.45 | 26.45 | 26.9 | 26.3 | 2.29M |
| May 25, 2025 | 26.9 | 26.75 | 26.75 | 27 | 26.5 | 1.33M |
| May 22, 2025 | 26.95 | 26.9 | 26.9 | 27.1 | 26.6 | 1.95M |
| May 21, 2025 | 27.25 | 26.8 | 26.8 | 27.25 | 26.5 | 2.63M |