27.22
-0.38(-1.38%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 19, 2025 | 27.62 | 27.22 | 27.22 | 27.66 | 27.22 | 350,234 |
October 16, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.28 | 282,795 |
October 15, 2025 | 27.6 | 27.54 | 27.54 | 27.78 | 27.46 | 303,648 |
October 14, 2025 | 28.16 | 27.6 | 27.6 | 28.34 | 27.6 | 666,519 |
October 13, 2025 | 27.12 | 28.16 | 28.16 | 28.22 | 27.12 | 901,880 |
October 12, 2025 | 26.9 | 27.02 | 27.02 | 27.26 | 26.74 | 339,397 |
October 09, 2025 | 27.48 | 27.42 | 27.42 | 27.74 | 27.26 | 455,557 |
October 08, 2025 | 27.84 | 27.4 | 27.4 | 27.94 | 27.14 | 737,095 |
October 07, 2025 | 28.08 | 27.84 | 27.84 | 28.22 | 27.76 | 595,621 |
October 06, 2025 | 28.18 | 28 | 28 | 28.56 | 27.88 | 819,226 |
October 05, 2025 | 28.1 | 28.08 | 28.08 | 28.5 | 27.98 | 484,806 |
October 02, 2025 | 28.8 | 28.08 | 28.08 | 28.8 | 27.98 | 599,088 |
October 01, 2025 | 27.88 | 28.5 | 28.5 | 29.12 | 27.8 | 1.5M |
September 30, 2025 | 28.32 | 27.62 | 27.62 | 28.92 | 27.62 | 1.5M |
September 29, 2025 | 27.92 | 28.32 | 28.32 | 28.38 | 27.82 | 445,605 |
September 28, 2025 | 27.96 | 27.88 | 27.88 | 28.52 | 27.84 | 385,670 |
September 25, 2025 | 27.8 | 27.96 | 27.96 | 28 | 27.14 | 394,765 |
September 24, 2025 | 27 | 27.68 | 27.68 | 27.68 | 26.8 | 517,883 |
September 22, 2025 | 26.84 | 26.64 | 26.64 | 27.38 | 26 | 292,600 |
September 21, 2025 | 27.54 | 27.08 | 27.08 | 27.58 | 27.06 | 263,850 |
September 18, 2025 | 26.88 | 27.34 | 27.34 | 27.34 | 26.56 | 222,355 |
September 17, 2025 | 26.72 | 26.7 | 26.7 | 26.78 | 26.56 | 129,213 |
September 16, 2025 | 26.3 | 26.58 | 26.58 | 26.62 | 26.12 | 156,292 |
September 15, 2025 | 25.88 | 26.2 | 26.2 | 26.26 | 25.62 | 161,759 |
September 14, 2025 | 25.7 | 25.88 | 25.88 | 25.98 | 25.36 | 85,141 |
September 11, 2025 | 26.12 | 25.7 | 25.7 | 26.16 | 25.52 | 132,627 |
September 10, 2025 | 26.5 | 26.1 | 26.1 | 26.52 | 25.96 | 145,454 |
September 09, 2025 | 26.3 | 26.68 | 26.68 | 26.68 | 25.96 | 187,870 |
September 08, 2025 | 26.58 | 26.48 | 26.48 | 26.8 | 26.06 | 150,837 |
September 07, 2025 | 27.58 | 26.6 | 26.6 | 27.96 | 26.38 | 482,974 |
September 04, 2025 | 27.54 | 27.58 | 27.58 | 28.1 | 27.32 | 172,572 |
September 03, 2025 | 27.76 | 27.62 | 27.62 | 27.8 | 27.5 | 132,205 |
September 02, 2025 | 27.86 | 27.78 | 27.78 | 27.98 | 27.42 | 246,255 |
September 01, 2025 | 27.9 | 27.86 | 27.86 | 28.02 | 27.48 | 193,180 |
August 31, 2025 | 28.3 | 27.9 | 27.9 | 28.38 | 27 | 257,406 |
August 28, 2025 | 27.3 | 28.28 | 28.28 | 28.46 | 27.3 | 607,442 |
August 27, 2025 | 27.52 | 27.28 | 27.28 | 27.54 | 27.26 | 119,005 |
August 26, 2025 | 27.6 | 27.36 | 27.36 | 27.6 | 27.32 | 145,880 |
August 25, 2025 | 27.48 | 27.58 | 27.58 | 27.78 | 27.34 | 166,495 |
August 24, 2025 | 27.04 | 27.52 | 27.52 | 27.84 | 27.02 | 237,446 |
August 21, 2025 | 27.24 | 27 | 27 | 27.34 | 27 | 196,886 |
August 20, 2025 | 27.48 | 27.24 | 27.24 | 27.7 | 27.22 | 189,496 |
August 19, 2025 | 27.5 | 27.48 | 27.48 | 27.8 | 27.3 | 318,496 |
August 18, 2025 | 27.9 | 27.5 | 27.5 | 28.04 | 27.46 | 269,043 |
August 17, 2025 | 27.88 | 27.9 | 27.9 | 28.22 | 27.82 | 243,033 |
August 14, 2025 | 27.52 | 28.02 | 28.02 | 28.68 | 27.52 | 119,680 |
August 13, 2025 | 28.38 | 27.82 | 27.82 | 28.38 | 27.72 | 99,493 |
August 12, 2025 | 27.98 | 27.86 | 27.86 | 28.28 | 27.76 | 128,651 |
August 11, 2025 | 28.6 | 27.98 | 27.98 | 28.6 | 27.94 | 136,668 |
August 10, 2025 | 28.96 | 28.56 | 28.56 | 29.02 | 28.46 | 169,763 |
August 07, 2025 | 28.78 | 28.46 | 28.46 | 28.8 | 28.36 | 172,732 |
August 06, 2025 | 27.74 | 28.5 | 28.5 | 28.86 | 27.74 | 428,484 |
August 05, 2025 | 27.8 | 27.66 | 27.66 | 27.84 | 27.46 | 123,779 |
August 04, 2025 | 27.64 | 27.66 | 27.66 | 27.96 | 27.4 | 153,606 |
August 03, 2025 | 27.6 | 27.62 | 27.62 | 27.9 | 27.3 | 129,353 |
July 31, 2025 | 27.98 | 27.94 | 27.94 | 28.14 | 27.8 | 83,470 |
July 30, 2025 | 27.9 | 28 | 28 | 28.18 | 27.62 | 88,190 |
July 29, 2025 | 28.16 | 27.82 | 27.82 | 28.16 | 27.56 | 130,182 |
July 28, 2025 | 28.36 | 28.06 | 28.06 | 28.44 | 27.78 | 171,121 |
July 27, 2025 | 27.8 | 28.36 | 28.36 | 28.5 | 27.8 | 224,033 |