21.96
-0.11(-0.50%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2025 | 23.15 | 23.27 | 23.27 | 23.45 | 23.1 | 215,362 |
| August 05, 2025 | 23.45 | 23.15 | 23.15 | 23.86 | 22.94 | 450,199 |
| August 04, 2025 | 22.99 | 23.26 | 23.26 | 24.2 | 22.35 | 1.22M |
| August 03, 2025 | 23.3 | 22.96 | 22.96 | 23.3 | 22.56 | 346,910 |
| July 31, 2025 | 23.8 | 23.3 | 23.3 | 23.92 | 23.22 | 523,284 |
| July 30, 2025 | 23.7 | 23.75 | 23.75 | 24.4 | 23.08 | 1.47M |
| July 29, 2025 | 23.85 | 23.19 | 23.19 | 24.07 | 23.04 | 1.11M |
| July 28, 2025 | 22.6 | 23.85 | 23.85 | 24.33 | 22.18 | 2.06M |
| July 27, 2025 | 22.62 | 22.4 | 22.4 | 23.4 | 22.36 | 517,263 |
| July 24, 2025 | 23.65 | 22.98 | 22.98 | 24 | 22.84 | 535,119 |
| July 23, 2025 | 24 | 23.78 | 23.78 | 24.3 | 23.32 | 924,966 |
| July 22, 2025 | 24.5 | 23.71 | 23.71 | 24.9 | 23.5 | 2.62M |
| July 21, 2025 | 21.71 | 23.87 | 23.87 | 23.87 | 21.51 | 2.45M |
| July 20, 2025 | 23.54 | 21.7 | 21.7 | 23.93 | 21.7 | 1.21M |
| July 17, 2025 | 24.08 | 23.33 | 23.33 | 24.62 | 22.7 | 2.87M |
| July 16, 2025 | 22.75 | 23.7 | 23.7 | 24.1 | 22.7 | 2.6M |
| July 15, 2025 | 21.5 | 22.62 | 22.62 | 23.16 | 20.7 | 2.3M |
| July 14, 2025 | 21.6 | 21.5 | 21.5 | 22.86 | 21.1 | 2.05M |
| July 13, 2025 | 19.51 | 21.26 | 21.26 | 21.26 | 19.42 | 1.98M |
| July 10, 2025 | 17.58 | 19.33 | 19.33 | 19.33 | 17.5 | 456,886 |
| July 09, 2025 | 17.26 | 17.58 | 17.58 | 17.64 | 17.09 | 37,819 |
| July 08, 2025 | 17.72 | 17.26 | 17.26 | 17.72 | 17.15 | 47,428 |
| July 07, 2025 | 17.5 | 17.72 | 17.72 | 17.76 | 17.23 | 47,521 |
| July 06, 2025 | 16.94 | 17.5 | 17.5 | 17.53 | 16.8 | 72,731 |
| July 03, 2025 | 17.05 | 16.94 | 16.94 | 17.05 | 16.79 | 12,524 |
| July 02, 2025 | 17 | 16.9 | 16.9 | 17.15 | 16.8 | 25,182 |
| July 01, 2025 | 16.84 | 17.07 | 17.07 | 17.34 | 16.69 | 59,030 |
| June 30, 2025 | 16.83 | 16.84 | 16.84 | 17.05 | 16.75 | 23,001 |
| June 29, 2025 | 16.9 | 16.83 | 16.83 | 17.14 | 16.68 | 45,202 |
| June 26, 2025 | 17.5 | 16.88 | 16.88 | 17.52 | 16.86 | 90,045 |
| June 25, 2025 | 16.82 | 16.86 | 16.86 | 17.12 | 16.82 | 27,959 |
| June 24, 2025 | 16.56 | 16.82 | 16.82 | 16.92 | 16.36 | 71,029 |
| June 23, 2025 | 15.9 | 16.32 | 16.32 | 16.32 | 15.9 | 28,953 |
| June 22, 2025 | 15.76 | 16 | 16 | 16.36 | 15.76 | 23,983 |
| June 19, 2025 | 15.72 | 15.76 | 15.76 | 16 | 15.7 | 20,164 |
| June 18, 2025 | 16.26 | 15.72 | 15.72 | 16.26 | 15.7 | 56,962 |
| June 17, 2025 | 17.06 | 16.26 | 16.26 | 17.08 | 16.24 | 96,878 |
| June 16, 2025 | 16.66 | 17.06 | 17.06 | 17.26 | 16.66 | 35,682 |
| June 15, 2025 | 17 | 16.64 | 16.64 | 17 | 16.04 | 59,253 |
| June 12, 2025 | 17.2 | 17.46 | 17.46 | 17.54 | 17.2 | 36,402 |
| June 11, 2025 | 17.56 | 17.78 | 17.78 | 18.08 | 17.56 | 50,907 |
| June 04, 2025 | 17.52 | 17.52 | 17.52 | 17.66 | 17.46 | 27,970 |
| June 03, 2025 | 18.5 | 17.52 | 17.52 | 18.98 | 17.52 | 142,362 |
| June 02, 2025 | 17.72 | 18.16 | 18.16 | 18.2 | 17.72 | 17,875 |
| June 01, 2025 | 18.26 | 17.72 | 17.72 | 18.3 | 17.72 | 10,648 |
| May 29, 2025 | 18.04 | 18.24 | 18.24 | 18.5 | 18.04 | 36,348 |
| May 28, 2025 | 17.96 | 18.28 | 18.28 | 18.3 | 17.96 | 66,399 |
| May 27, 2025 | 18.64 | 17.96 | 17.96 | 18.72 | 17.76 | 72,163 |
| May 26, 2025 | 18.94 | 18.56 | 18.56 | 19.18 | 18.5 | 51,069 |