53.15
+0.4(+0.76%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 52.6 | 53.15 | 53.15 | 53.3 | 52.3 | 1.74M |
| August 20, 2025 | 52.65 | 52.75 | 52.75 | 53.15 | 52.55 | 1.39M |
| August 19, 2025 | 53 | 52.85 | 52.85 | 53 | 52.25 | 1.29M |
| August 18, 2025 | 53.4 | 53 | 53 | 53.85 | 52.65 | 1.52M |
| August 17, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.2 | 1.06M |
| August 14, 2025 | 52.75 | 53.65 | 53.65 | 53.65 | 52.5 | 1.73M |
| August 13, 2025 | 52 | 52.95 | 52.95 | 52.95 | 51.7 | 1.85M |
| August 12, 2025 | 52.9 | 51.95 | 51.95 | 53 | 51.3 | 1.93M |
| August 11, 2025 | 53.55 | 52.9 | 52.9 | 53.55 | 52.2 | 2.38M |
| August 10, 2025 | 53.25 | 53.45 | 53.45 | 54.35 | 53 | 1.88M |
| August 07, 2025 | 51.8 | 52.2 | 52.2 | 52.4 | 51 | 2.03M |
| August 06, 2025 | 52.95 | 52.2 | 52.2 | 53 | 51.95 | 1.19M |
| August 05, 2025 | 52 | 52.95 | 52.95 | 52.95 | 51.8 | 1.08M |
| August 04, 2025 | 51 | 52.2 | 52.2 | 52.3 | 49.78 | 1.72M |
| August 03, 2025 | 51.95 | 51.1 | 51.1 | 52 | 51 | 950,849 |
| July 31, 2025 | 51.6 | 52 | 52 | 52.1 | 51.35 | 1.43M |
| July 30, 2025 | 51.55 | 51.75 | 51.75 | 52.15 | 51.15 | 805,091 |
| July 29, 2025 | 52.25 | 51.85 | 51.85 | 52.5 | 51.5 | 1.06M |
| July 28, 2025 | 52.3 | 52.3 | 52.3 | 52.65 | 51.8 | 917,196 |
| July 27, 2025 | 53.6 | 52.3 | 52.3 | 53.6 | 52.05 | 840,615 |
| July 24, 2025 | 54.1 | 53.7 | 53.7 | 54.65 | 53.55 | 1.02M |
| July 23, 2025 | 52.95 | 54.1 | 54.1 | 54.1 | 52.9 | 1.81M |
| July 22, 2025 | 54.55 | 53.1 | 53.1 | 54.65 | 52.9 | 1.39M |
| July 21, 2025 | 54.3 | 54.55 | 54.55 | 55 | 54.1 | 2.1M |
| July 20, 2025 | 55.15 | 54.3 | 54.3 | 55.5 | 54.2 | 1.25M |
| July 17, 2025 | 54.4 | 55 | 55 | 55.15 | 54.2 | 1.44M |
| July 16, 2025 | 54.35 | 54.5 | 54.5 | 55.1 | 54.15 | 981,414 |
| July 15, 2025 | 55.1 | 54.5 | 54.5 | 55.65 | 54.5 | 1.32M |
| July 14, 2025 | 55.7 | 55.1 | 55.1 | 55.7 | 54.55 | 1.19M |
| July 13, 2025 | 55.8 | 55.7 | 55.7 | 56.4 | 55.15 | 2M |
| July 10, 2025 | 55.2 | 55.6 | 55.6 | 56.2 | 54.85 | 3.03M |
| July 09, 2025 | 54 | 55.2 | 55.2 | 55.55 | 54 | 2.67M |
| July 08, 2025 | 54.65 | 54.2 | 54.2 | 55.3 | 54.2 | 1.83M |
| July 07, 2025 | 54.95 | 54.65 | 54.65 | 55.6 | 54.3 | 2.34M |
| July 06, 2025 | 53.45 | 54.7 | 54.7 | 54.9 | 52.9 | 2.04M |
| July 03, 2025 | 53.25 | 53.35 | 53.35 | 53.95 | 52.45 | 2.2M |
| July 02, 2025 | 52.35 | 53.25 | 53.25 | 53.5 | 51.2 | 2.57M |
| July 01, 2025 | 53.05 | 52.35 | 52.35 | 53.8 | 52.25 | 1.97M |
| June 30, 2025 | 51.1 | 53.6 | 53.6 | 54.1 | 51.05 | 4.81M |
| June 29, 2025 | 51 | 51.1 | 51.1 | 51.5 | 50.5 | 952,303 |
| June 26, 2025 | 50.7 | 50.9 | 50.9 | 51.1 | 50.1 | 801,050 |
| June 25, 2025 | 50.8 | 50.7 | 50.7 | 51.1 | 49.95 | 1.21M |
| June 24, 2025 | 49.5 | 50.6 | 50.6 | 50.6 | 49.15 | 2.75M |
| June 23, 2025 | 47.4 | 48.55 | 48.55 | 48.7 | 47.1 | 1.42M |
| June 22, 2025 | 47.95 | 47.25 | 47.25 | 48.75 | 47.15 | 1.12M |
| June 19, 2025 | 47.25 | 48.2 | 48.2 | 48.35 | 46.8 | 6.74M |
| June 18, 2025 | 48 | 47.3 | 47.3 | 48.45 | 47.3 | 2.11M |
| June 17, 2025 | 49.1 | 48.25 | 48.25 | 49.95 | 47.9 | 2.74M |
| June 16, 2025 | 49.15 | 49.25 | 49.25 | 50.7 | 49.1 | 2M |
| June 15, 2025 | 47.3 | 49.05 | 49.05 | 49.5 | 47.3 | 1.62M |
| June 12, 2025 | 51.4 | 50.3 | 50.3 | 51.4 | 50 | 1.94M |
| June 11, 2025 | 50.4 | 52 | 52 | 52.3 | 50.4 | 2.14M |
| June 04, 2025 | 49.9 | 50.4 | 50.4 | 50.5 | 49.9 | 1.68M |
| June 03, 2025 | 49.4 | 49.7 | 49.7 | 50.4 | 49.3 | 1.44M |
| June 02, 2025 | 50 | 49.5 | 49.5 | 50.7 | 49 | 2.36M |
| June 01, 2025 | 50.8 | 49.05 | 49.05 | 51 | 48.3 | 1.72M |
| May 29, 2025 | 51.6 | 51 | 51 | 52 | 50.8 | 4.95M |
| May 28, 2025 | 50.5 | 51 | 51 | 51.3 | 50.5 | 1.64M |
| May 27, 2025 | 51.2 | 50.1 | 50.1 | 51.3 | 49.75 | 2.78M |
| May 26, 2025 | 51 | 50.9 | 50.9 | 51.3 | 50.4 | 1.57M |