21.72
+0.04(+0.18%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 21.77 | 21.72 | 21.72 | 21.8 | 21.36 | 197,771 |
| October 29, 2025 | 21.63 | 21.68 | 21.68 | 21.9 | 21.34 | 188,717 |
| October 28, 2025 | 22.4 | 21.64 | 21.64 | 22.67 | 21.51 | 328,851 |
| October 27, 2025 | 22.08 | 22.14 | 22.14 | 22.3 | 22.04 | 94,934 |
| October 26, 2025 | 22.3 | 22.08 | 22.08 | 22.39 | 22.02 | 109,425 |
| October 23, 2025 | 22.1 | 22.3 | 22.3 | 22.3 | 22 | 56,874 |
| October 22, 2025 | 22 | 22.1 | 22.1 | 22.59 | 21.99 | 142,442 |
| October 21, 2025 | 22.25 | 22.01 | 22.01 | 22.67 | 22.01 | 217,860 |
| October 20, 2025 | 22.79 | 22.23 | 22.23 | 22.94 | 22.23 | 143,002 |
| October 19, 2025 | 22.7 | 22.79 | 22.79 | 23.53 | 22.7 | 393,284 |
| October 16, 2025 | 22.76 | 22.69 | 22.69 | 22.79 | 22.4 | 171,688 |
| October 15, 2025 | 23.06 | 22.69 | 22.69 | 23.15 | 22.54 | 258,144 |
| October 14, 2025 | 23.94 | 23.05 | 23.05 | 24.13 | 22.73 | 1.3M |
| October 13, 2025 | 21.45 | 23.56 | 23.56 | 23.56 | 21.45 | 1.49M |
| October 12, 2025 | 21.02 | 21.42 | 21.42 | 21.8 | 21.02 | 141,307 |
| October 09, 2025 | 21.8 | 21.71 | 21.71 | 21.96 | 21.62 | 136,745 |
| October 08, 2025 | 21.9 | 21.8 | 21.8 | 21.97 | 21.31 | 214,732 |
| October 07, 2025 | 21.7 | 21.6 | 21.6 | 21.72 | 21.44 | 359,303 |
| October 06, 2025 | 22.08 | 21.7 | 21.7 | 22.39 | 21.6 | 827,418 |
| October 05, 2025 | 20.65 | 21.48 | 21.48 | 21.9 | 20.65 | 999,386 |
| October 02, 2025 | 20.61 | 20.61 | 20.61 | 20.92 | 20.61 | 108,399 |
| October 01, 2025 | 20.92 | 20.61 | 20.61 | 21.03 | 20.56 | 116,543 |
| September 30, 2025 | 20.86 | 21 | 21 | 21.2 | 20.86 | 167,038 |
| September 29, 2025 | 20.84 | 20.86 | 20.86 | 21.22 | 20.42 | 316,995 |
| September 28, 2025 | 20.3 | 20.84 | 20.84 | 21.23 | 20.29 | 227,451 |
| September 25, 2025 | 20.5 | 20.3 | 20.3 | 20.59 | 20.2 | 192,329 |
| September 24, 2025 | 19.5 | 20.59 | 20.59 | 20.76 | 19.5 | 351,871 |
| September 22, 2025 | 20.15 | 19.89 | 19.89 | 20.82 | 19.86 | 254,504 |
| September 21, 2025 | 19.98 | 20.12 | 20.12 | 20.49 | 19.98 | 151,642 |
| September 18, 2025 | 20.34 | 19.99 | 19.99 | 20.34 | 19.71 | 327,405 |
| September 17, 2025 | 19.9 | 20.33 | 20.33 | 20.39 | 19.73 | 265,711 |
| September 16, 2025 | 19.56 | 20.05 | 20.05 | 20.22 | 19.32 | 434,203 |
| September 15, 2025 | 19.4 | 19.56 | 19.56 | 19.78 | 19.02 | 237,951 |
| September 14, 2025 | 19.81 | 19.4 | 19.4 | 19.92 | 19.4 | 36,596 |
| September 11, 2025 | 19.91 | 19.81 | 19.81 | 20.06 | 19.69 | 64,889 |
| September 10, 2025 | 20.48 | 19.91 | 19.91 | 20.48 | 19.81 | 74,606 |
| September 09, 2025 | 20.17 | 20.25 | 20.25 | 20.45 | 19.75 | 141,345 |
| September 08, 2025 | 20.58 | 20.17 | 20.17 | 20.79 | 19.98 | 112,633 |
| September 07, 2025 | 20.6 | 20.58 | 20.58 | 21.04 | 20.54 | 57,214 |
| September 04, 2025 | 20.79 | 20.86 | 20.86 | 21.5 | 20.7 | 121,696 |
| September 03, 2025 | 20.51 | 20.79 | 20.79 | 20.99 | 20.51 | 58,810 |
| September 02, 2025 | 21.02 | 20.85 | 20.85 | 21.32 | 20.6 | 553,052 |
| September 01, 2025 | 21.7 | 21.07 | 21.07 | 21.98 | 21 | 126,322 |
| August 31, 2025 | 22.14 | 21.71 | 21.71 | 22.3 | 21.7 | 84,185 |
| August 28, 2025 | 22.14 | 22.14 | 22.14 | 22.61 | 22.12 | 275,115 |
| August 27, 2025 | 22.29 | 22.18 | 22.18 | 22.37 | 22.15 | 125,013 |
| August 26, 2025 | 22.2 | 22.29 | 22.29 | 22.68 | 22.11 | 211,428 |
| August 25, 2025 | 21.91 | 22.14 | 22.14 | 23.1 | 21.91 | 597,409 |
| August 24, 2025 | 22.18 | 22.07 | 22.07 | 22.45 | 22 | 100,768 |
| August 21, 2025 | 22.06 | 21.96 | 21.96 | 22.2 | 21.58 | 134,934 |
| August 20, 2025 | 22.15 | 22.07 | 22.07 | 22.5 | 22 | 177,456 |
| August 19, 2025 | 22.55 | 22.25 | 22.25 | 22.56 | 22.16 | 88,913 |
| August 18, 2025 | 22.86 | 22.4 | 22.4 | 22.86 | 22.39 | 148,540 |
| August 17, 2025 | 22.5 | 22.52 | 22.52 | 22.85 | 22.35 | 124,991 |
| August 14, 2025 | 21.84 | 22.5 | 22.5 | 22.88 | 21.84 | 412,831 |
| August 13, 2025 | 22.55 | 22 | 22 | 22.55 | 21.75 | 178,317 |
| August 12, 2025 | 22.23 | 22.25 | 22.25 | 22.71 | 22.07 | 220,394 |
| August 11, 2025 | 22.8 | 22.23 | 22.23 | 22.87 | 22.04 | 245,569 |
| August 10, 2025 | 23.13 | 22.85 | 22.85 | 23.48 | 22.75 | 174,087 |
| August 07, 2025 | 23.27 | 23.11 | 23.11 | 23.48 | 23 | 231,286 |