148.60
-3(-1.98%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 151.6 | 148.6 | 148.6 | 151.6 | 147.9 | 54,621 |
| August 17, 2025 | 150 | 151.6 | 151.6 | 152.5 | 149.7 | 39,459 |
| August 14, 2025 | 149.4 | 150 | 150 | 150.1 | 147.7 | 50,493 |
| August 13, 2025 | 149 | 149.2 | 149.2 | 151.1 | 147 | 98,187 |
| August 12, 2025 | 142.6 | 149 | 149 | 150.4 | 142.6 | 203,799 |
| August 11, 2025 | 144.1 | 142.3 | 142.3 | 145 | 142 | 293,051 |
| August 10, 2025 | 144.7 | 144.5 | 144.5 | 146.4 | 144 | 78,447 |
| August 07, 2025 | 141.9 | 144.2 | 144.2 | 144.6 | 141 | 78,447 |
| August 06, 2025 | 142.8 | 141.5 | 141.5 | 143.1 | 141 | 60,605 |
| August 05, 2025 | 142.9 | 142.8 | 142.8 | 143.5 | 140.4 | 64,718 |
| August 04, 2025 | 141 | 141.9 | 141.9 | 143 | 139.2 | 90,935 |
| August 03, 2025 | 138.9 | 141 | 141 | 142.8 | 137.5 | 75,723 |
| July 31, 2025 | 143.9 | 140.1 | 140.1 | 143.9 | 139.8 | 91,860 |
| July 30, 2025 | 144.9 | 143.8 | 143.8 | 145.4 | 143.1 | 93,428 |
| July 29, 2025 | 145.6 | 144.9 | 144.9 | 147.9 | 144.5 | 71,467 |
| July 28, 2025 | 147 | 145.6 | 145.6 | 148.5 | 145.2 | 64,040 |
| July 27, 2025 | 151 | 146.4 | 146.4 | 151 | 146.4 | 53,866 |
| July 24, 2025 | 151.2 | 150.2 | 150.2 | 151.6 | 148.8 | 38,170 |
| July 23, 2025 | 153.2 | 151.2 | 151.2 | 153.3 | 148.4 | 85,787 |
| July 22, 2025 | 151.8 | 151.3 | 151.3 | 153.1 | 150.8 | 46,845 |
| July 21, 2025 | 154 | 151.8 | 151.8 | 154 | 150.1 | 36,755 |
| July 20, 2025 | 152 | 153.9 | 153.9 | 154.2 | 151.5 | 34,957 |
| July 17, 2025 | 148.9 | 152.9 | 152.9 | 152.9 | 148 | 73,094 |
| July 16, 2025 | 151 | 149 | 149 | 152 | 149 | 65,311 |
| July 15, 2025 | 152.4 | 151.7 | 151.7 | 153.1 | 150.6 | 37,394 |
| July 14, 2025 | 156.5 | 153 | 153 | 156.5 | 151.8 | 73,295 |
| July 13, 2025 | 157.5 | 156.5 | 156.5 | 158.5 | 156 | 29,944 |
| July 10, 2025 | 158 | 158.4 | 158.4 | 158.5 | 156.2 | 28,710 |
| July 09, 2025 | 155.1 | 157.7 | 157.7 | 157.7 | 152.5 | 97,742 |
| July 08, 2025 | 158.2 | 155.1 | 155.1 | 158.7 | 155.1 | 55,457 |
| July 07, 2025 | 161 | 158.4 | 158.4 | 161 | 158 | 43,240 |
| July 06, 2025 | 157.5 | 158.7 | 158.7 | 160.4 | 155.9 | 52,120 |
| July 03, 2025 | 156.8 | 157 | 157 | 158 | 156.5 | 24,077 |
| July 02, 2025 | 158.5 | 157.6 | 157.6 | 158.5 | 155.6 | 48,917 |
| July 01, 2025 | 160.9 | 157 | 157 | 161.4 | 156.8 | 63,381 |
| June 30, 2025 | 160.2 | 160.8 | 160.8 | 161.7 | 159.8 | 89,158 |
| June 29, 2025 | 156 | 159.8 | 159.8 | 161.2 | 156 | 55,483 |
| June 26, 2025 | 154.2 | 156 | 156 | 158 | 153.8 | 106,829 |
| June 25, 2025 | 150.4 | 153 | 153 | 154 | 150 | 118,225 |
| June 24, 2025 | 150 | 150 | 150 | 151.2 | 148.2 | 149,686 |
| June 23, 2025 | 143.2 | 145 | 145 | 145.8 | 142.6 | 97,285 |
| June 22, 2025 | 144 | 143 | 143 | 147.4 | 142.4 | 117,720 |
| June 19, 2025 | 144.2 | 146.4 | 146.4 | 146.8 | 141.8 | 79,004 |
| June 18, 2025 | 145.8 | 144 | 144 | 147.2 | 144 | 133,557 |
| June 17, 2025 | 152 | 149.2 | 149.2 | 154.8 | 148.8 | 109,396 |
| June 16, 2025 | 147.2 | 151.4 | 151.4 | 151.6 | 146.8 | 70,994 |
| June 15, 2025 | 132.4 | 146 | 146 | 147 | 132.4 | 96,041 |
| June 12, 2025 | 153.2 | 146.6 | 146.6 | 153.2 | 146 | 135,925 |
| June 11, 2025 | 159 | 153.4 | 153.4 | 159.2 | 153.2 | 96,994 |
| June 04, 2025 | 157.6 | 158.2 | 158.2 | 160 | 157.6 | 63,524 |
| June 03, 2025 | 157.6 | 157.6 | 157.6 | 161 | 157.6 | 47,331 |
| June 02, 2025 | 157.4 | 158.2 | 158.2 | 159.4 | 156 | 58,858 |
| June 01, 2025 | 159 | 157.2 | 157.2 | 162.4 | 156 | 74,598 |
| May 29, 2025 | 157 | 159 | 159 | 159 | 155.4 | 72,703 |
| May 28, 2025 | 153 | 156 | 156 | 157.2 | 153 | 43,299 |
| May 27, 2025 | 157.2 | 153 | 153 | 158.8 | 152.4 | 72,047 |
| May 26, 2025 | 154.4 | 157.2 | 157.2 | 159 | 154.2 | 81,459 |
| May 25, 2025 | 160.4 | 150.6 | 150.6 | 164.4 | 150.6 | 144,289 |
| May 22, 2025 | 158 | 157 | 157 | 159.4 | 156.2 | 71,348 |
| May 21, 2025 | 161 | 157.8 | 157.8 | 162.8 | 156.8 | 127,811 |