21.64
+0.27(+1.26%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.5 | 21.64 | 21.64 | 22.09 | 21.5 | 29,680 |
| December 03, 2025 | 21.4 | 21.37 | 21.37 | 21.6 | 21.05 | 21,698 |
| December 02, 2025 | 21.55 | 21.25 | 21.25 | 21.7 | 21.01 | 21,171 |
| December 01, 2025 | 21.5 | 21.3 | 21.3 | 21.89 | 21.19 | 32,103 |
| November 30, 2025 | 22 | 21.48 | 21.48 | 22.22 | 21.36 | 18,296 |
| November 27, 2025 | 22.1 | 21.94 | 21.94 | 22.3 | 21.94 | 32,934 |
| November 26, 2025 | 23.08 | 22.04 | 22.04 | 23.08 | 22.04 | 32,664 |
| November 25, 2025 | 22.6 | 22.4 | 22.4 | 22.7 | 22.36 | 13,162 |
| November 24, 2025 | 22.59 | 22.6 | 22.6 | 22.7 | 22.4 | 17,674 |
| November 23, 2025 | 22.61 | 22.59 | 22.59 | 22.85 | 22.55 | 13,604 |
| November 20, 2025 | 22.43 | 22.62 | 22.62 | 22.83 | 22.36 | 45,716 |
| November 19, 2025 | 22.99 | 22.43 | 22.43 | 22.99 | 22.43 | 38,641 |
| November 18, 2025 | 22.5 | 22.6 | 22.6 | 22.86 | 22.36 | 61,455 |
| November 17, 2025 | 22.7 | 23.04 | 22.54 | 23.36 | 22.7 | 70,484 |
| November 16, 2025 | 22.7 | 22.7 | 22.21 | 22.88 | 22.46 | 39,345 |
| November 13, 2025 | 23.3 | 22.8 | 22.31 | 23.61 | 22.73 | 197,061 |
| November 12, 2025 | 23.24 | 23.3 | 22.79 | 24 | 23.22 | 145,752 |
| November 11, 2025 | 23.92 | 23 | 22.5 | 23.92 | 22.91 | 45,381 |
| November 10, 2025 | 23.7 | 23.9 | 23.38 | 24.63 | 23.35 | 26,836 |
| November 09, 2025 | 23.84 | 23.6 | 23.09 | 24 | 23.25 | 32,844 |
| November 06, 2025 | 23.72 | 24.2 | 24.2 | 24.2 | 23.72 | 35,114 |
| November 05, 2025 | 24.1 | 23.72 | 23.72 | 24.34 | 23.7 | 36,535 |
| November 04, 2025 | 24.58 | 24.2 | 24.2 | 24.69 | 24.1 | 24,285 |
| November 03, 2025 | 24.65 | 24.46 | 24.46 | 24.66 | 24 | 32,288 |
| November 02, 2025 | 24.9 | 24.65 | 24.65 | 24.99 | 24.61 | 14,303 |
| October 30, 2025 | 25 | 24.9 | 24.9 | 25.1 | 24.71 | 68,462 |
| October 29, 2025 | 24.77 | 24.98 | 24.98 | 25.18 | 24.66 | 74,382 |
| October 28, 2025 | 24.94 | 24.77 | 24.77 | 24.94 | 24.74 | 34,703 |
| October 27, 2025 | 25 | 24.78 | 24.78 | 25.12 | 24.7 | 42,193 |
| October 26, 2025 | 24.3 | 24.9 | 24.9 | 25.2 | 24.3 | 69,575 |
| October 23, 2025 | 24.1 | 24.3 | 24.3 | 24.5 | 24.05 | 28,933 |
| October 22, 2025 | 24.02 | 24.01 | 24.01 | 24.26 | 23.94 | 38,380 |
| October 21, 2025 | 24.62 | 24.02 | 24.02 | 24.63 | 24 | 44,010 |
| October 20, 2025 | 25 | 24.75 | 24.75 | 25.1 | 24.72 | 31,969 |
| October 19, 2025 | 25.46 | 25 | 25 | 25.46 | 24.92 | 46,645 |
| October 16, 2025 | 25.48 | 25.32 | 25.32 | 25.5 | 25.3 | 66,957 |
| October 15, 2025 | 25.78 | 25.48 | 25.48 | 25.82 | 25.42 | 44,435 |
| October 14, 2025 | 25.86 | 25.6 | 25.6 | 25.86 | 25.4 | 59,225 |
| October 13, 2025 | 25.3 | 25.8 | 25.8 | 26.08 | 25.3 | 157,700 |
| October 12, 2025 | 24.8 | 25.3 | 25.3 | 25.48 | 24.8 | 56,161 |
| October 09, 2025 | 25.84 | 25.56 | 25.56 | 25.84 | 25.38 | 55,777 |
| October 08, 2025 | 25.4 | 25.84 | 25.84 | 25.86 | 24.85 | 195,986 |
| October 07, 2025 | 25.52 | 25.4 | 25.4 | 25.68 | 25.12 | 69,584 |
| October 06, 2025 | 25.76 | 25.5 | 25.5 | 25.86 | 25.5 | 89,793 |
| October 05, 2025 | 25.56 | 25.78 | 25.78 | 26.1 | 25.46 | 260,087 |
| October 02, 2025 | 24.95 | 25.56 | 25.56 | 25.96 | 24.93 | 577,320 |
| October 01, 2025 | 24.6 | 24.81 | 24.81 | 24.96 | 24.52 | 171,859 |
| September 30, 2025 | 24.16 | 24.6 | 24.6 | 24.68 | 24.01 | 153,270 |
| September 29, 2025 | 23.98 | 24.24 | 24.24 | 24.24 | 23.8 | 58,597 |
| September 28, 2025 | 23.56 | 23.98 | 23.98 | 24.27 | 23.56 | 88,347 |
| September 25, 2025 | 23.98 | 23.88 | 23.88 | 24.28 | 23.61 | 64,537 |
| September 24, 2025 | 23.21 | 23.91 | 23.91 | 24.1 | 23.21 | 167,743 |
| September 22, 2025 | 23.43 | 23.2 | 23.2 | 23.81 | 23.12 | 152,395 |
| September 21, 2025 | 23.46 | 23.2 | 23.2 | 23.46 | 23.11 | 136,772 |
| September 18, 2025 | 22.6 | 23.3 | 23.3 | 23.38 | 22.6 | 99,026 |
| September 17, 2025 | 22.68 | 22.55 | 22.55 | 22.69 | 22.32 | 61,488 |
| September 16, 2025 | 22.3 | 22.54 | 22.54 | 22.72 | 22.04 | 37,477 |
| September 15, 2025 | 21.59 | 22.3 | 22.3 | 22.3 | 21.46 | 45,225 |
| September 14, 2025 | 21.88 | 21.49 | 21.49 | 21.99 | 21.4 | 26,412 |
| September 11, 2025 | 22.33 | 21.9 | 21.9 | 22.45 | 21.87 | 47,015 |