20.70
-0.2(-0.96%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.91 | 20.8 | 20.8 | 21.44 | 20.7 | 561,027 |
| January 13, 2026 | 21 | 20.9 | 20.9 | 21.2 | 20.71 | 282,034 |
| January 12, 2026 | 20.6 | 20.84 | 20.84 | 21.32 | 20.6 | 458,177 |
| January 11, 2026 | 20.3 | 20.59 | 20.59 | 20.79 | 20.3 | 167,301 |
| January 08, 2026 | 20.01 | 20.3 | 20.3 | 20.39 | 19.94 | 394,741 |
| January 07, 2026 | 20.6 | 20.22 | 20.22 | 21.1 | 20 | 998,412 |
| January 06, 2026 | 20.63 | 20.25 | 20.25 | 20.86 | 20.1 | 429,225 |
| January 05, 2026 | 21.3 | 20.62 | 20.62 | 21.4 | 20.56 | 315,370 |
| January 04, 2026 | 21.4 | 21.2 | 21.2 | 21.79 | 21 | 190,478 |
| January 01, 2026 | 21.33 | 22.03 | 22.03 | 22.07 | 21.33 | 239,080 |
| December 31, 2025 | 20.69 | 21.26 | 21.26 | 21.4 | 20.69 | 113,699 |
| December 30, 2025 | 21.23 | 20.59 | 20.59 | 21.23 | 20.59 | 166,876 |
| December 29, 2025 | 21 | 21.4 | 21.4 | 21.41 | 20.84 | 189,162 |
| December 28, 2025 | 22.06 | 21.1 | 21.1 | 22.14 | 21.1 | 375,357 |
| December 25, 2025 | 22.64 | 22.2 | 22.2 | 22.64 | 22.2 | 157,654 |
| December 24, 2025 | 22.78 | 22.54 | 22.54 | 22.87 | 22.38 | 310,020 |
| December 23, 2025 | 22.51 | 22.55 | 22.55 | 22.85 | 22.49 | 283,198 |
| December 22, 2025 | 22.85 | 22.51 | 22.51 | 22.89 | 22.49 | 135,654 |
| December 21, 2025 | 22.73 | 22.85 | 22.85 | 23.29 | 22.6 | 191,185 |
| December 18, 2025 | 22.9 | 22.69 | 22.69 | 23.01 | 22.58 | 111,873 |
| December 17, 2025 | 22.94 | 22.91 | 22.91 | 22.98 | 22.6 | 128,604 |
| December 16, 2025 | 23.3 | 22.72 | 22.72 | 23.3 | 22.7 | 242,617 |
| December 15, 2025 | 23.22 | 23.3 | 23.3 | 23.4 | 23.17 | 91,052 |
| December 14, 2025 | 23.65 | 23.3 | 23.3 | 23.65 | 23.3 | 118,766 |
| December 11, 2025 | 23.9 | 23.66 | 23.66 | 24.09 | 23.54 | 155,761 |
| December 10, 2025 | 23.83 | 23.9 | 23.9 | 23.9 | 23.71 | 81,221 |
| December 09, 2025 | 23.64 | 23.69 | 23.69 | 23.84 | 23.41 | 176,196 |
| December 08, 2025 | 23.63 | 23.6 | 23.6 | 23.64 | 23.4 | 115,824 |
| December 07, 2025 | 23.7 | 23.52 | 23.52 | 23.96 | 23.52 | 93,029 |
| December 04, 2025 | 23.65 | 23.6 | 23.6 | 23.9 | 23.3 | 334,537 |
| December 03, 2025 | 23.22 | 23.59 | 23.59 | 23.67 | 23.22 | 84,493 |
| December 02, 2025 | 23.49 | 23.22 | 23.22 | 23.7 | 23.19 | 102,928 |
| December 01, 2025 | 23.49 | 23.5 | 23.5 | 23.76 | 23.3 | 121,861 |
| November 30, 2025 | 23.83 | 23.43 | 23.43 | 24 | 23.3 | 117,721 |
| November 27, 2025 | 23.93 | 23.83 | 23.83 | 24.2 | 23.78 | 138,792 |
| November 26, 2025 | 24.36 | 23.89 | 23.89 | 24.47 | 23.56 | 329,382 |
| November 25, 2025 | 25.2 | 24.36 | 24.36 | 25.26 | 24.3 | 271,351 |
| November 24, 2025 | 24.96 | 25.2 | 25.2 | 25.22 | 24.96 | 158,742 |
| November 23, 2025 | 25.34 | 25.12 | 25.12 | 25.48 | 25 | 106,857 |
| November 20, 2025 | 25.22 | 25.38 | 25.38 | 25.42 | 25.22 | 144,288 |
| November 19, 2025 | 25.3 | 25.22 | 25.22 | 25.7 | 25.06 | 146,259 |
| November 18, 2025 | 24.98 | 25.26 | 25.26 | 25.38 | 24.9 | 126,621 |
| November 17, 2025 | 25.16 | 24.98 | 24.98 | 25.44 | 24.9 | 213,097 |
| November 16, 2025 | 25.7 | 25.24 | 25.24 | 25.7 | 25.18 | 178,798 |
| November 13, 2025 | 26.06 | 25.7 | 25.7 | 26.08 | 25.62 | 225,832 |
| November 12, 2025 | 25.6 | 26.06 | 26.06 | 26.22 | 25.5 | 520,494 |
| November 11, 2025 | 26.36 | 25.6 | 25.6 | 26.38 | 25.5 | 346,709 |
| November 10, 2025 | 26.12 | 26.34 | 26.34 | 26.48 | 26.12 | 196,217 |
| November 09, 2025 | 27 | 26.26 | 26.26 | 27 | 26.1 | 147,019 |
| November 06, 2025 | 26.38 | 26.54 | 26.54 | 26.68 | 26.36 | 225,531 |
| November 05, 2025 | 27.32 | 26.48 | 26.48 | 27.32 | 26.46 | 254,897 |
| November 04, 2025 | 27.02 | 27.18 | 27.18 | 27.24 | 26.9 | 281,019 |
| November 03, 2025 | 27.68 | 27.06 | 27.06 | 27.76 | 27 | 515,792 |
| November 02, 2025 | 27.52 | 27.54 | 27.54 | 27.9 | 27.34 | 830,061 |
| October 30, 2025 | 26.82 | 27.02 | 27.02 | 27.3 | 26.82 | 450,796 |
| October 29, 2025 | 26.48 | 26.82 | 26.82 | 26.86 | 26.42 | 212,178 |
| October 28, 2025 | 26.5 | 26.58 | 26.58 | 26.64 | 26.42 | 141,363 |
| October 27, 2025 | 26.78 | 26.58 | 26.58 | 26.78 | 26.48 | 113,888 |
| October 26, 2025 | 26.6 | 26.58 | 26.58 | 26.8 | 26.5 | 133,981 |
| October 23, 2025 | 26.16 | 26.6 | 26.6 | 26.62 | 26.06 | 196,801 |