65.05
-0.55(-0.84%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 65.7 | 65.05 | 65.05 | 65.75 | 64.05 | 2.24M |
| October 01, 2025 | 64 | 65.6 | 65.6 | 65.7 | 64 | 2.79M |
| September 30, 2025 | 62.5 | 64 | 64 | 64 | 62.2 | 2.69M |
| September 29, 2025 | 60.3 | 62.5 | 62.5 | 63 | 60.25 | 2.69M |
| September 28, 2025 | 60.65 | 60.35 | 60.35 | 61.3 | 59.85 | 1.44M |
| September 25, 2025 | 62 | 61.1 | 61.1 | 62.1 | 60.2 | 3.48M |
| September 24, 2025 | 59.95 | 61.7 | 61.7 | 61.7 | 59.35 | 4.99M |
| September 22, 2025 | 57.9 | 59.25 | 59.25 | 59.45 | 57.35 | 3.22M |
| September 21, 2025 | 57 | 58 | 58 | 58 | 57 | 1.79M |
| September 18, 2025 | 56.25 | 56.75 | 56.75 | 56.8 | 55.75 | 3.55M |
| September 17, 2025 | 56.6 | 56.25 | 56.25 | 56.9 | 55.5 | 1.39M |
| September 16, 2025 | 56.25 | 56.55 | 56.55 | 56.55 | 55.55 | 1.13M |
| September 15, 2025 | 56 | 56.3 | 56.3 | 57.2 | 55.95 | 2.44M |
| September 14, 2025 | 54.15 | 55.95 | 55.95 | 56.2 | 54 | 1.43M |
| September 11, 2025 | 54.15 | 54.4 | 54.4 | 54.9 | 53.9 | 1.6M |
| September 10, 2025 | 53.65 | 54.2 | 54.2 | 54.3 | 53.5 | 1.19M |
| September 09, 2025 | 52.9 | 53.8 | 53.8 | 54.2 | 52.9 | 1.68M |
| September 08, 2025 | 53.15 | 52.9 | 52.9 | 54 | 52.5 | 1.67M |
| September 07, 2025 | 54 | 53.3 | 53.3 | 54.2 | 53.05 | 734,157 |
| September 04, 2025 | 52.6 | 53.6 | 53.6 | 54 | 52.6 | 1.72M |
| September 03, 2025 | 52.3 | 53 | 53 | 53.2 | 52.3 | 1.11M |
| September 02, 2025 | 52.35 | 52.55 | 52.55 | 52.9 | 51.55 | 1.45M |
| September 01, 2025 | 51.45 | 52.4 | 52.4 | 52.5 | 51.25 | 1.17M |
| August 31, 2025 | 52.2 | 51.45 | 51.45 | 52.4 | 51.3 | 862,985 |
| August 28, 2025 | 52.55 | 52.2 | 52.2 | 52.85 | 52 | 1.08M |
| August 27, 2025 | 52.4 | 52.75 | 52.75 | 53 | 52.35 | 891,844 |
| August 26, 2025 | 52.35 | 52.25 | 52.25 | 53.2 | 52.25 | 3.42M |
| August 25, 2025 | 52.35 | 52.45 | 52.45 | 52.7 | 51.85 | 839,913 |
| August 24, 2025 | 53.3 | 52.6 | 52.6 | 53.65 | 52.5 | 1.21M |
| 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 |