52.25
-1.35(-2.52%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 92.3 | 92.2 | 92.2 | 92.45 | 91.15 | 54,984 |
| September 09, 2025 | 92 | 92.3 | 92.3 | 93.6 | 89.8 | 115,597 |
| September 08, 2025 | 92.1 | 91 | 91 | 92.3 | 90.8 | 73,486 |
| September 07, 2025 | 92.75 | 92.9 | 92.9 | 93.95 | 91.5 | 61,591 |
| September 04, 2025 | 91.35 | 92.85 | 92.85 | 93.65 | 91.2 | 75,020 |
| September 03, 2025 | 93.05 | 92.4 | 92.4 | 94.55 | 90.95 | 178,674 |
| September 02, 2025 | 98.2 | 92.6 | 92.6 | 98.2 | 92.6 | 160,307 |
| September 01, 2025 | 99.4 | 98.8 | 98.8 | 99.7 | 96.6 | 111,462 |
| August 31, 2025 | 101 | 99.35 | 99.35 | 101 | 99 | 68,697 |
| August 28, 2025 | 100.3 | 101 | 101 | 101 | 99.05 | 82,242 |
| August 27, 2025 | 98.8 | 100.2 | 100.2 | 101.5 | 98.45 | 181,671 |
| August 26, 2025 | 100.5 | 98.45 | 98.45 | 101 | 98 | 97,655 |
| August 25, 2025 | 102.6 | 100.4 | 100.4 | 102.6 | 98.2 | 171,090 |
| August 24, 2025 | 102.6 | 102.6 | 102.6 | 103.6 | 101.8 | 55,397 |
| August 21, 2025 | 102.5 | 102 | 102 | 102.6 | 101.6 | 58,346 |
| August 20, 2025 | 101.2 | 102.3 | 102.3 | 102.6 | 101.2 | 53,660 |
| August 19, 2025 | 102.4 | 101.1 | 101.1 | 102.7 | 101.1 | 74,745 |
| August 18, 2025 | 103.9 | 102.9 | 102.9 | 103.9 | 102.4 | 85,461 |
| August 17, 2025 | 105.5 | 104 | 104 | 105.9 | 103 | 184,013 |
| August 14, 2025 | 104 | 106 | 106 | 107.1 | 103.6 | 503,571 |
