18.66
+0.22(+1.19%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.21 | 18.75 | 18.75 | 18.75 | 18.21 | 322,100 |
| January 13, 2026 | 18.39 | 18.44 | 18.44 | 18.49 | 18.15 | 260,954 |
| January 12, 2026 | 18 | 18.39 | 18.39 | 18.4 | 18 | 144,105 |
| January 11, 2026 | 17.78 | 18.4 | 18.4 | 19.5 | 17.78 | 317,530 |
| January 08, 2026 | 22.07 | 21.77 | 21.77 | 22.24 | 21.75 | 190,548 |
| January 07, 2026 | 22 | 22.07 | 22.07 | 22.77 | 21.99 | 519,208 |
| January 06, 2026 | 21.07 | 21.79 | 21.79 | 21.98 | 21.07 | 396,731 |
| January 05, 2026 | 21.55 | 21.2 | 21.2 | 21.77 | 21.06 | 102,490 |
| January 04, 2026 | 21.71 | 21.65 | 21.65 | 21.8 | 21.36 | 103,376 |
| January 01, 2026 | 21.48 | 21.6 | 21.6 | 21.8 | 21.32 | 109,812 |
| December 31, 2025 | 20.24 | 21.28 | 21.28 | 21.28 | 20.24 | 111,460 |
| December 30, 2025 | 20.77 | 20.3 | 20.3 | 20.77 | 20.2 | 90,481 |
| December 29, 2025 | 20.21 | 20.6 | 20.6 | 20.82 | 20.21 | 79,384 |
| December 28, 2025 | 21.11 | 20.64 | 20.64 | 21.24 | 20 | 151,569 |
| December 25, 2025 | 21.15 | 21.35 | 21.35 | 21.46 | 21.06 | 36,729 |
| December 24, 2025 | 21.55 | 21.15 | 21.15 | 21.55 | 21.11 | 72,425 |
| December 23, 2025 | 21.75 | 21.55 | 21.55 | 21.95 | 21.46 | 118,678 |
| December 22, 2025 | 21.19 | 21.74 | 21.74 | 21.8 | 21 | 335,916 |
| December 21, 2025 | 21.38 | 21.11 | 21.11 | 21.6 | 21.03 | 251,036 |
| December 18, 2025 | 22 | 21.34 | 21.34 | 22 | 21 | 194,614 |
| December 17, 2025 | 21.85 | 21.65 | 21.65 | 22.08 | 21.5 | 175,338 |
| December 16, 2025 | 22.9 | 22.01 | 22.01 | 22.9 | 21.95 | 228,448 |
| December 15, 2025 | 23.04 | 22.9 | 22.9 | 23.28 | 22.9 | 67,142 |
| December 14, 2025 | 23.75 | 23.18 | 23.18 | 23.76 | 23.17 | 133,035 |
| December 11, 2025 | 23.66 | 23.75 | 23.75 | 23.75 | 23.35 | 154,924 |
| December 10, 2025 | 23 | 23.6 | 23.6 | 23.78 | 22.95 | 393,134 |
| December 09, 2025 | 22.85 | 22.9 | 22.9 | 23.12 | 22.7 | 332,245 |
| December 08, 2025 | 22.64 | 22.7 | 22.7 | 22.96 | 22.35 | 284,414 |
| December 07, 2025 | 23.2 | 22.6 | 22.6 | 23.22 | 22.55 | 132,934 |
| 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 |