23.05
-0.16(-0.69%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.23 | 23.05 | 23.05 | 23.4 | 23.01 | 241,238 |
| December 03, 2025 | 23.37 | 23.21 | 23.21 | 23.66 | 23.2 | 115,271 |
| December 02, 2025 | 23.3 | 23.36 | 23.36 | 23.69 | 23.3 | 85,096 |
| December 01, 2025 | 23.7 | 23.45 | 23.45 | 23.81 | 22.9 | 88,969 |
| November 30, 2025 | 24.06 | 23.7 | 23.7 | 24.1 | 23.69 | 83,048 |
| November 27, 2025 | 24 | 24 | 24 | 24.16 | 23.72 | 132,272 |
| November 26, 2025 | 23.46 | 24 | 24 | 24 | 23.25 | 243,207 |
| November 25, 2025 | 23.44 | 23.3 | 23.3 | 23.47 | 23.1 | 101,425 |
| November 24, 2025 | 23.7 | 23.42 | 23.42 | 23.76 | 23.35 | 103,728 |
| November 23, 2025 | 23.6 | 23.74 | 23.74 | 23.9 | 23.6 | 73,185 |
| November 20, 2025 | 23.42 | 23.62 | 23.62 | 23.78 | 23.42 | 99,062 |
| November 19, 2025 | 23.99 | 23.42 | 23.42 | 24.02 | 23.4 | 221,632 |
| November 18, 2025 | 23.4 | 23.91 | 23.91 | 23.98 | 23.14 | 402,615 |
| November 17, 2025 | 23.34 | 23.4 | 23.4 | 23.69 | 23.27 | 87,955 |
| November 16, 2025 | 23.82 | 23.4 | 23.4 | 23.86 | 23.2 | 280,979 |
| November 13, 2025 | 24.09 | 23.8 | 23.8 | 24.3 | 23.73 | 267,099 |
| November 12, 2025 | 23.7 | 24.12 | 24.12 | 24.4 | 23.7 | 315,232 |
| November 11, 2025 | 24.67 | 23.7 | 23.7 | 24.67 | 23.7 | 511,064 |
| November 10, 2025 | 25.16 | 24.66 | 24.66 | 25.2 | 24.55 | 391,017 |
| November 09, 2025 | 25.66 | 25.16 | 25.16 | 25.66 | 25.1 | 98,729 |
| November 06, 2025 | 25.42 | 25.66 | 25.66 | 25.76 | 25.26 | 128,849 |
| November 05, 2025 | 25.98 | 25.44 | 25.44 | 26 | 25.44 | 209,125 |
| November 04, 2025 | 26.14 | 26.06 | 26.06 | 26.14 | 25.92 | 85,607 |
| November 03, 2025 | 26.02 | 26.16 | 26.16 | 26.16 | 25.96 | 90,761 |
| November 02, 2025 | 26.18 | 26.1 | 26.1 | 26.24 | 26 | 84,259 |
| October 30, 2025 | 26.32 | 26.18 | 26.18 | 26.56 | 26.02 | 127,679 |
| October 29, 2025 | 26.16 | 26.42 | 26.42 | 26.6 | 25.92 | 361,405 |
| October 28, 2025 | 25.92 | 26.04 | 26.04 | 26.3 | 25.76 | 162,139 |
| October 27, 2025 | 26.26 | 25.92 | 25.92 | 26.4 | 25.6 | 394,232 |
| October 26, 2025 | 26.7 | 26.24 | 26.24 | 26.7 | 26.12 | 195,002 |
| October 23, 2025 | 26.56 | 26.38 | 26.38 | 26.62 | 26.38 | 149,372 |
| October 22, 2025 | 26.26 | 26.56 | 26.56 | 26.82 | 26.2 | 242,929 |
| October 21, 2025 | 26.86 | 26.26 | 26.26 | 26.86 | 26.12 | 224,623 |
| October 20, 2025 | 26.82 | 26.72 | 26.72 | 27.08 | 26.5 | 405,542 |
| October 19, 2025 | 27.18 | 26.9 | 26.9 | 27.28 | 26.54 | 358,397 |
| October 16, 2025 | 27.54 | 27.18 | 27.18 | 27.54 | 27.18 | 358,246 |
| October 15, 2025 | 27.82 | 27.54 | 27.54 | 27.96 | 27.2 | 609,630 |
| October 14, 2025 | 28.18 | 27.8 | 27.8 | 28.24 | 27.68 | 203,163 |
| October 13, 2025 | 28.52 | 28.18 | 28.18 | 28.58 | 27.94 | 373,613 |
| October 12, 2025 | 27.5 | 28.3 | 28.3 | 28.48 | 27.02 | 380,706 |
| October 09, 2025 | 28.2 | 27.9 | 27.9 | 28.26 | 27.8 | 277,283 |
| October 08, 2025 | 27.9 | 28.2 | 28.2 | 28.36 | 27.3 | 725,499 |
| October 07, 2025 | 27.14 | 27.7 | 27.7 | 28.04 | 27.14 | 673,424 |
| October 06, 2025 | 27.5 | 27.14 | 27.14 | 27.58 | 27.06 | 407,498 |
| October 05, 2025 | 27.4 | 27.4 | 27.4 | 27.66 | 27.34 | 153,324 |
| October 02, 2025 | 27.5 | 27.48 | 27.48 | 27.84 | 27.3 | 381,137 |
| October 01, 2025 | 27.1 | 27.5 | 27.5 | 27.54 | 27 | 374,983 |
| September 30, 2025 | 27.08 | 27.1 | 27.1 | 27.3 | 26.92 | 199,907 |
| September 29, 2025 | 26.7 | 26.92 | 26.92 | 26.96 | 26.7 | 144,526 |
| September 28, 2025 | 26.84 | 26.8 | 26.8 | 27.14 | 26.66 | 143,435 |
| September 25, 2025 | 27.3 | 26.84 | 26.84 | 27.3 | 26.54 | 136,327 |
| September 24, 2025 | 27.02 | 27.12 | 27.12 | 27.38 | 26.96 | 254,973 |
| September 22, 2025 | 26.48 | 26.92 | 26.92 | 27 | 26.4 | 155,095 |
| September 21, 2025 | 26.8 | 26.22 | 26.22 | 27.18 | 26.22 | 141,394 |
| September 18, 2025 | 26.48 | 26.8 | 26.8 | 26.8 | 26.28 | 109,341 |
| September 17, 2025 | 26.3 | 26.3 | 26.3 | 26.48 | 26.14 | 89,956 |
| September 16, 2025 | 25.8 | 26.18 | 26.18 | 26.3 | 25.8 | 131,387 |
| September 15, 2025 | 25.5 | 25.86 | 25.86 | 25.9 | 25.36 | 56,963 |
| September 14, 2025 | 25.34 | 25.42 | 25.42 | 25.5 | 25.26 | 113,827 |
| September 11, 2025 | 25.54 | 25.34 | 25.34 | 25.76 | 25.3 | 70,019 |