23.61
+0.41(+1.77%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 23.4 | 23.61 | 23.61 | 23.65 | 23.21 | 92,103 |
| August 18, 2025 | 23.48 | 23.2 | 23.2 | 23.48 | 22.96 | 94,547 |
| August 17, 2025 | 22.3 | 23.1 | 23.1 | 23.68 | 22.3 | 139,622 |
| August 14, 2025 | 22.3 | 22.32 | 22.32 | 22.38 | 22.08 | 34,030 |
| August 13, 2025 | 22.96 | 22.2 | 22.2 | 22.96 | 22.1 | 52,283 |
| August 12, 2025 | 22.23 | 22.2 | 22.2 | 22.45 | 22.16 | 29,687 |
| August 11, 2025 | 22.78 | 22.23 | 22.23 | 22.78 | 22.1 | 53,992 |
| August 10, 2025 | 22.79 | 22.8 | 22.8 | 23.2 | 22.64 | 59,962 |
| August 07, 2025 | 22.87 | 22.79 | 22.79 | 22.95 | 22.6 | 30,261 |
| August 06, 2025 | 22.65 | 22.84 | 22.84 | 22.98 | 22.62 | 45,328 |
| August 05, 2025 | 22.4 | 22.65 | 22.65 | 22.77 | 22.15 | 54,996 |
| August 04, 2025 | 22.27 | 22.4 | 22.4 | 22.45 | 22 | 28,109 |
| August 03, 2025 | 22.55 | 22.28 | 22.28 | 22.55 | 21.5 | 56,661 |
| July 31, 2025 | 22.75 | 22.6 | 22.6 | 22.75 | 22.5 | 15,804 |
| July 30, 2025 | 22.65 | 22.75 | 22.75 | 22.93 | 22.51 | 27,641 |
| July 29, 2025 | 23.3 | 22.66 | 22.66 | 23.3 | 22.6 | 29,402 |
| July 28, 2025 | 23.36 | 23.11 | 23.11 | 23.36 | 23 | 36,588 |
| July 27, 2025 | 22.68 | 23.29 | 23.29 | 23.48 | 22.68 | 69,132 |
| July 24, 2025 | 22.9 | 22.67 | 22.67 | 22.9 | 22.6 | 40,121 |
| July 23, 2025 | 23 | 22.84 | 22.84 | 23 | 22.58 | 64,581 |
| July 22, 2025 | 23.34 | 22.8 | 22.8 | 23.48 | 22.79 | 35,327 |
| July 21, 2025 | 23.8 | 23.4 | 23.4 | 23.98 | 23.28 | 30,830 |
| July 20, 2025 | 23.97 | 23.75 | 23.75 | 24.24 | 23.75 | 27,394 |
| July 17, 2025 | 24.11 | 23.97 | 23.97 | 24.24 | 23.9 | 45,994 |
| July 16, 2025 | 23.87 | 24.1 | 24.1 | 24.53 | 23.82 | 227,532 |
| July 15, 2025 | 24.2 | 23.88 | 23.88 | 24.34 | 23.62 | 129,169 |
| July 14, 2025 | 24.21 | 24.1 | 24.1 | 25.2 | 24.09 | 327,623 |
| July 13, 2025 | 24.8 | 24.31 | 24.31 | 24.8 | 24.3 | 73,313 |
| July 10, 2025 | 24.9 | 24.51 | 24.51 | 25 | 24.5 | 136,781 |
| July 09, 2025 | 23.6 | 24.88 | 24.88 | 24.99 | 23.41 | 318,360 |
| July 08, 2025 | 24.1 | 23.61 | 23.61 | 24.1 | 23.51 | 38,359 |
| July 07, 2025 | 24.18 | 24.11 | 24.11 | 24.19 | 23.8 | 64,858 |
| July 06, 2025 | 23.37 | 23.94 | 23.94 | 24.5 | 23.37 | 172,698 |
| July 03, 2025 | 23.6 | 23.39 | 23.39 | 23.67 | 23.38 | 24,462 |
| July 02, 2025 | 23.38 | 23.52 | 23.52 | 23.7 | 23.34 | 26,368 |
| July 01, 2025 | 23.6 | 23.38 | 23.38 | 23.71 | 23.36 | 31,442 |
| June 30, 2025 | 23.35 | 23.56 | 23.56 | 24.05 | 23.35 | 77,179 |
| June 29, 2025 | 23.34 | 23.75 | 23.75 | 23.9 | 23.34 | 56,203 |
| June 26, 2025 | 22.5 | 23.28 | 23.28 | 23.3 | 22.36 | 105,362 |
| June 25, 2025 | 22.36 | 22.5 | 22.5 | 22.74 | 22.26 | 55,765 |
| June 24, 2025 | 22.4 | 22.34 | 22.34 | 22.4 | 21.72 | 53,989 |
| June 23, 2025 | 20.86 | 21.5 | 21.5 | 21.5 | 20.86 | 52,975 |
| June 22, 2025 | 20.4 | 21 | 21 | 21.1 | 20.4 | 46,565 |
| June 19, 2025 | 20.46 | 20.58 | 20.58 | 20.8 | 20.28 | 35,067 |
| June 18, 2025 | 21.14 | 20.46 | 20.46 | 21.22 | 20.4 | 62,101 |
| June 17, 2025 | 21.98 | 21.12 | 21.12 | 22.28 | 21.1 | 63,176 |
| June 16, 2025 | 21.2 | 21.6 | 21.6 | 21.78 | 21.2 | 54,543 |
| June 15, 2025 | 19.84 | 21.18 | 21.18 | 21.66 | 19.84 | 65,443 |
| June 12, 2025 | 22.68 | 21.92 | 21.92 | 22.68 | 21.74 | 29,213 |
| June 11, 2025 | 22.78 | 22.68 | 22.68 | 23.08 | 22.68 | 59,749 |
| June 04, 2025 | 22.5 | 22.7 | 22.7 | 22.72 | 22.5 | 21,578 |
| June 03, 2025 | 22.4 | 22.38 | 22.38 | 22.6 | 22.32 | 19,259 |
| June 02, 2025 | 22.4 | 22.44 | 22.44 | 22.68 | 22.2 | 37,246 |
| June 01, 2025 | 22.7 | 22.4 | 22.4 | 22.7 | 22.26 | 19,297 |
| May 29, 2025 | 22.52 | 22.7 | 22.7 | 22.82 | 22.42 | 23,293 |
| May 28, 2025 | 22.42 | 22.5 | 22.5 | 22.68 | 22.3 | 41,231 |
| May 27, 2025 | 22.9 | 22.3 | 22.3 | 22.96 | 22.28 | 29,105 |
| May 26, 2025 | 23.4 | 22.86 | 22.86 | 23.4 | 22.6 | 49,126 |
| May 25, 2025 | 23.72 | 23.26 | 23.26 | 23.9 | 23.26 | 30,741 |
| May 22, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 32,566 |