44.20
+0.82(+1.89%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43.9 | 44.2 | 44.2 | 44.7 | 43.36 | 225,751 |
| December 03, 2025 | 43.28 | 43.38 | 43.38 | 44 | 42.7 | 175,847 |
| December 02, 2025 | 43.4 | 43 | 43 | 44.08 | 42.3 | 166,384 |
| December 01, 2025 | 43.66 | 43.3 | 43.3 | 44.08 | 42.88 | 148,690 |
| November 30, 2025 | 45.6 | 43.68 | 43.68 | 46.5 | 43.44 | 274,438 |
| November 27, 2025 | 46.8 | 45.4 | 45.4 | 47.04 | 45.4 | 265,946 |
| November 26, 2025 | 49 | 46.56 | 46.56 | 49 | 46.5 | 370,672 |
| November 25, 2025 | 51.3 | 48.36 | 48.36 | 51.5 | 48.1 | 402,002 |
| November 24, 2025 | 52 | 50.7 | 50.7 | 52.35 | 50.7 | 278,771 |
| November 23, 2025 | 49.52 | 51.95 | 51.95 | 53.6 | 49.52 | 835,127 |
| November 20, 2025 | 48.22 | 49.36 | 49.36 | 49.44 | 48.16 | 202,599 |
| November 19, 2025 | 48.98 | 48.18 | 48.18 | 48.98 | 47.84 | 177,561 |
| November 18, 2025 | 48.98 | 48.44 | 48.44 | 49.44 | 48.12 | 162,459 |
| November 17, 2025 | 48.38 | 49 | 49 | 50.8 | 48.2 | 564,774 |
| November 16, 2025 | 50.05 | 48.12 | 48.12 | 50.55 | 47.98 | 285,003 |
| November 13, 2025 | 51.25 | 50.6 | 50.6 | 51.6 | 50.2 | 223,216 |
| November 12, 2025 | 50.1 | 51.1 | 51.1 | 52.15 | 50.1 | 362,064 |
| November 11, 2025 | 51.3 | 50.05 | 50.05 | 52.15 | 50 | 276,424 |
| November 10, 2025 | 50.85 | 51.3 | 51.3 | 52.15 | 50.8 | 216,892 |
| November 09, 2025 | 53.25 | 51.3 | 51.3 | 53.3 | 50.75 | 282,487 |
| November 06, 2025 | 54.2 | 52.25 | 52.25 | 55.1 | 52.05 | 309,622 |
| November 05, 2025 | 53.35 | 53.6 | 53.6 | 54.15 | 52.6 | 270,336 |
| November 04, 2025 | 55.3 | 53.2 | 53.2 | 55.55 | 53.2 | 312,551 |
| November 03, 2025 | 54.45 | 55.15 | 55.15 | 58 | 54.45 | 803,983 |
| November 02, 2025 | 58.8 | 54.4 | 54.4 | 58.95 | 54.4 | 826,922 |
| October 30, 2025 | 59.75 | 58.85 | 58.85 | 60.5 | 58.05 | 495,854 |
| October 29, 2025 | 60.25 | 59.6 | 59.6 | 60.35 | 59.05 | 272,791 |
| October 28, 2025 | 60.65 | 60.25 | 60.25 | 61.1 | 59.7 | 387,375 |
| October 27, 2025 | 62.9 | 60.6 | 60.6 | 63 | 60.4 | 614,846 |
| October 26, 2025 | 60.8 | 62 | 62 | 62 | 59 | 1.42M |
| October 23, 2025 | 62.9 | 63.45 | 63.45 | 65.95 | 62.9 | 802,556 |
| October 22, 2025 | 67.3 | 62.7 | 62.7 | 67.8 | 62.7 | 1.03M |
| October 21, 2025 | 69.4 | 67.45 | 67.45 | 70 | 67.2 | 405,461 |
| October 20, 2025 | 67.85 | 69 | 69 | 71.1 | 67.5 | 1.11M |
| October 19, 2025 | 71 | 67.05 | 67.05 | 71.45 | 66.1 | 1.38M |
| October 16, 2025 | 72.4 | 71.6 | 71.6 | 73 | 70.95 | 532,982 |
| October 15, 2025 | 73.9 | 72.4 | 72.4 | 74.6 | 71.95 | 1.28M |
| October 14, 2025 | 74.8 | 71.15 | 71.15 | 75.95 | 69.85 | 3.05M |
| October 13, 2025 | 80.45 | 77.55 | 77.55 | 81.7 | 76.25 | 1.27M |
| October 12, 2025 | 84 | 80.4 | 80.4 | 87.75 | 80.4 | 1.01M |
| October 09, 2025 | 91.4 | 89.3 | 89.3 | 92.5 | 88.9 | 335,377 |
| October 08, 2025 | 88.5 | 90.3 | 90.3 | 91.05 | 88.45 | 180,294 |
| October 07, 2025 | 89.35 | 88.5 | 88.5 | 89.75 | 88.5 | 78,290 |
| October 06, 2025 | 88.25 | 89.35 | 89.35 | 91.35 | 88.25 | 235,683 |
| October 05, 2025 | 89.8 | 88 | 88 | 90.8 | 87.5 | 253,161 |
| October 02, 2025 | 90.9 | 89.8 | 89.8 | 91.35 | 89.8 | 99,191 |
| October 01, 2025 | 92.2 | 90.75 | 90.75 | 92.2 | 90 | 128,202 |
| September 30, 2025 | 91.5 | 91.1 | 91.1 | 92.95 | 91.1 | 105,432 |
| September 29, 2025 | 90.95 | 91.85 | 91.85 | 92.7 | 90.95 | 105,364 |
| September 28, 2025 | 90.85 | 90.85 | 90.85 | 92.45 | 90.6 | 163,206 |
| September 25, 2025 | 93.55 | 89.9 | 89.9 | 94.45 | 89.9 | 164,282 |
| September 24, 2025 | 93.8 | 93.55 | 93.55 | 95.4 | 93.35 | 118,408 |
| September 22, 2025 | 95.05 | 93.8 | 93.8 | 95.5 | 93.2 | 74,897 |
| September 21, 2025 | 92.85 | 95.75 | 95.75 | 96.2 | 92.6 | 85,407 |
| September 18, 2025 | 92 | 93 | 93 | 93.5 | 91.2 | 115,857 |
| September 17, 2025 | 92.9 | 91 | 91 | 92.9 | 91 | 89,868 |
| September 16, 2025 | 89.1 | 92 | 92 | 92.45 | 89.1 | 106,948 |
| September 15, 2025 | 87.8 | 89.45 | 89.45 | 89.9 | 86.9 | 111,526 |
| September 14, 2025 | 90.2 | 87.9 | 87.9 | 91.65 | 87.7 | 102,299 |
| September 11, 2025 | 92.25 | 91.3 | 91.3 | 92.45 | 90.65 | 46,599 |