27.18
+0.08(+0.30%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.06 | 27.18 | 27.18 | 27.3 | 26.84 | 54,826 |
| August 17, 2025 | 27.3 | 27.1 | 27.1 | 27.32 | 27.04 | 20,983 |
| August 14, 2025 | 26.38 | 27.1 | 27.1 | 27.3 | 26.38 | 113,347 |
| August 13, 2025 | 26.7 | 26.5 | 26.5 | 26.72 | 26.44 | 15,375 |
| August 12, 2025 | 26.58 | 26.54 | 26.54 | 26.7 | 26.3 | 10,516 |
| August 11, 2025 | 26.76 | 26.58 | 26.58 | 26.92 | 26.58 | 14,609 |
| August 10, 2025 | 26.88 | 26.9 | 26.9 | 27.14 | 26.72 | 19,695 |
| August 07, 2025 | 26.88 | 26.8 | 26.8 | 27.08 | 26.78 | 28,588 |
| August 06, 2025 | 26.3 | 26.88 | 26.88 | 27.2 | 26.3 | 65,093 |
| August 05, 2025 | 26.08 | 26.3 | 26.3 | 26.4 | 26.08 | 11,624 |
| August 04, 2025 | 26.46 | 26.3 | 26.3 | 26.5 | 26.06 | 6,598 |
| August 03, 2025 | 26.24 | 26.44 | 26.44 | 26.68 | 25.94 | 17,213 |
| July 31, 2025 | 26.48 | 26.26 | 26.26 | 26.48 | 26.2 | 14,236 |
| July 30, 2025 | 26.3 | 26.44 | 26.44 | 26.58 | 26.3 | 12,930 |
| July 29, 2025 | 26.76 | 26.48 | 26.48 | 26.76 | 26.22 | 25,556 |
| July 28, 2025 | 26.88 | 26.6 | 26.6 | 26.88 | 26.38 | 9,844 |
| July 27, 2025 | 26.94 | 26.64 | 26.64 | 26.94 | 26.26 | 26,524 |
| July 24, 2025 | 26.52 | 26.5 | 26.5 | 26.56 | 26.1 | 11,716 |
| July 23, 2025 | 26.1 | 26.52 | 26.52 | 26.66 | 26.1 | 24,407 |
| July 22, 2025 | 26.38 | 26.46 | 26.46 | 26.6 | 26.06 | 20,733 |
| July 21, 2025 | 26.7 | 26.42 | 26.42 | 26.7 | 26.32 | 15,769 |
| July 20, 2025 | 26.66 | 26.6 | 26.6 | 26.98 | 26.5 | 12,897 |
| July 17, 2025 | 26.9 | 26.66 | 26.66 | 26.9 | 26.6 | 21,882 |
| July 16, 2025 | 26.94 | 26.86 | 26.86 | 27.28 | 26.8 | 13,571 |
| July 15, 2025 | 26.92 | 26.94 | 26.94 | 27.28 | 26.92 | 24,811 |
| July 14, 2025 | 27.1 | 27.1 | 27.1 | 27.3 | 26.96 | 46,027 |
| July 13, 2025 | 27.34 | 27.32 | 27.32 | 27.6 | 27.3 | 25,365 |
| July 10, 2025 | 27.04 | 27.36 | 27.36 | 28.1 | 27.04 | 230,055 |
| July 09, 2025 | 26.92 | 27.02 | 27.02 | 27.24 | 26.92 | 19,520 |
| July 08, 2025 | 27 | 26.9 | 26.9 | 27.2 | 26.9 | 30,545 |
| July 07, 2025 | 27.04 | 27.06 | 27.06 | 27.2 | 26.96 | 15,856 |
| July 06, 2025 | 26.88 | 27 | 27 | 27.1 | 26.86 | 24,522 |
| July 03, 2025 | 27 | 27 | 27 | 27.18 | 26.9 | 24,350 |
| July 02, 2025 | 27.36 | 27 | 27 | 27.36 | 26.94 | 14,898 |
| July 01, 2025 | 27 | 27.1 | 27.1 | 27.36 | 26.9 | 70,447 |
| June 30, 2025 | 26.9 | 26.94 | 26.94 | 27.04 | 26.82 | 29,492 |
| June 29, 2025 | 26.58 | 26.8 | 26.8 | 27.18 | 26.52 | 104,775 |
| June 26, 2025 | 26.3 | 26.6 | 26.6 | 26.65 | 26.2 | 36,609 |
| June 25, 2025 | 26.6 | 26.2 | 26.2 | 26.6 | 26.1 | 32,813 |
| June 24, 2025 | 25.8 | 26.4 | 26.4 | 26.45 | 25.75 | 76,708 |
| June 23, 2025 | 24.98 | 25.4 | 25.4 | 25.65 | 24.98 | 33,364 |
| June 22, 2025 | 25.2 | 25.15 | 25.15 | 25.65 | 25 | 20,707 |
| June 19, 2025 | 25.45 | 25 | 25 | 25.45 | 24.92 | 14,988 |
| June 18, 2025 | 25.15 | 25.05 | 25.05 | 25.3 | 25 | 25,012 |
| June 17, 2025 | 25.5 | 25.35 | 25.35 | 25.95 | 25.3 | 40,932 |
| June 16, 2025 | 25.15 | 25.6 | 25.6 | 25.8 | 25.15 | 29,386 |
| June 15, 2025 | 24.98 | 25.15 | 25.15 | 25.6 | 24.52 | 32,756 |
| June 12, 2025 | 26.1 | 25.6 | 25.6 | 26.15 | 25.55 | 26,078 |
| June 11, 2025 | 26.3 | 26.15 | 26.15 | 26.6 | 26 | 27,231 |
| June 04, 2025 | 25.85 | 26.25 | 26.25 | 26.6 | 25.85 | 31,803 |
| June 03, 2025 | 26.15 | 25.9 | 25.9 | 26.15 | 25.85 | 18,284 |
| June 02, 2025 | 26 | 26.15 | 26.15 | 26.3 | 25.8 | 37,656 |
| June 01, 2025 | 26.2 | 26.15 | 26.15 | 26.2 | 25.75 | 17,084 |
| May 29, 2025 | 26.5 | 26.2 | 26.2 | 26.6 | 26.2 | 31,765 |
| May 28, 2025 | 26.5 | 26.45 | 26.45 | 26.7 | 26.25 | 14,903 |
| May 27, 2025 | 27.1 | 26.35 | 26.35 | 27.3 | 26.2 | 44,676 |
| May 26, 2025 | 27.4 | 27.2 | 27.2 | 27.5 | 27.05 | 56,201 |
| May 25, 2025 | 28.2 | 28.1 | 27.1 | 28.45 | 27.65 | 56,531 |
| May 22, 2025 | 28.5 | 28.2 | 28.2 | 28.5 | 28.2 | 21,896 |
| May 21, 2025 | 29.1 | 28.5 | 28.5 | 29.2 | 28.45 | 38,795 |