24.24
+0.26(+1.08%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 22.54 | 22.33 | 22.33 | 22.62 | 22.26 | 23,108 |
| September 09, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.2 | 45,055 |
| September 08, 2025 | 22.9 | 22.75 | 22.75 | 22.9 | 22.38 | 59,343 |
| September 07, 2025 | 22.64 | 22.82 | 22.82 | 23 | 22.45 | 281,533 |
| September 04, 2025 | 22.53 | 22.52 | 22.52 | 23 | 22.4 | 254,627 |
| September 03, 2025 | 22.56 | 22.53 | 22.53 | 22.96 | 22.5 | 20,436 |
| September 02, 2025 | 22.7 | 22.54 | 22.54 | 22.86 | 22.36 | 19,061 |
| September 01, 2025 | 22.92 | 22.86 | 22.86 | 23.16 | 22.74 | 22,340 |
| August 31, 2025 | 23.7 | 23.17 | 23.17 | 23.9 | 22.92 | 56,886 |
| August 28, 2025 | 24.15 | 23.7 | 23.7 | 24.15 | 23.7 | 23,745 |
| August 27, 2025 | 23.8 | 24 | 24 | 24.2 | 23.5 | 71,488 |
| August 26, 2025 | 23.8 | 23.8 | 23.8 | 23.88 | 23.44 | 65,959 |
| August 25, 2025 | 24.4 | 23.81 | 23.81 | 24.5 | 23.66 | 50,371 |
| August 24, 2025 | 24.11 | 24.4 | 24.4 | 24.65 | 24.11 | 132,014 |
| August 21, 2025 | 23.65 | 24.1 | 24.1 | 24.1 | 23.46 | 70,068 |
| August 20, 2025 | 23.5 | 23.68 | 23.68 | 23.84 | 23.38 | 70,309 |
| 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 |