59.05
-0.7(-1.17%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.9 | 59.05 | 59.05 | 59.9 | 58.65 | 47,444 |
| August 17, 2025 | 58.7 | 59.75 | 59.75 | 59.9 | 58.7 | 75,869 |
| August 14, 2025 | 58.9 | 58.65 | 58.65 | 58.9 | 57.5 | 165,975 |
| August 13, 2025 | 57.8 | 58.9 | 58.9 | 59 | 57 | 233,364 |
| August 12, 2025 | 58.75 | 57.8 | 57.8 | 59.6 | 57.5 | 155,268 |
| August 11, 2025 | 59.2 | 58.8 | 58.8 | 59.7 | 57.95 | 189,694 |
| August 10, 2025 | 58.6 | 59.1 | 59.1 | 61.4 | 58.35 | 467,926 |
| August 07, 2025 | 55.25 | 58.6 | 58.6 | 58.6 | 54.7 | 1.16M |
| August 06, 2025 | 53.2 | 53.3 | 53.3 | 53.65 | 52.75 | 39,428 |
| August 05, 2025 | 53.6 | 53 | 53 | 53.6 | 52.25 | 68,518 |
| August 04, 2025 | 54 | 53 | 53 | 54 | 52.85 | 63,907 |
| August 03, 2025 | 52 | 54 | 54 | 54 | 51.4 | 80,742 |
| July 31, 2025 | 53.2 | 52.4 | 52.4 | 53.2 | 51.6 | 178,778 |
| July 30, 2025 | 53.6 | 53.15 | 53.15 | 53.75 | 53 | 42,227 |
| July 29, 2025 | 55.1 | 53.75 | 53.75 | 55.1 | 53.25 | 88,918 |
| July 28, 2025 | 54 | 54.7 | 54.7 | 55.3 | 53.3 | 122,802 |
| July 27, 2025 | 53.95 | 53.95 | 53.95 | 54.4 | 53 | 123,928 |
| July 24, 2025 | 55 | 53.5 | 53.5 | 55.45 | 53.5 | 144,814 |
| July 23, 2025 | 54.4 | 55.05 | 55.05 | 55.6 | 54.2 | 86,438 |
| July 22, 2025 | 55.5 | 54.5 | 54.5 | 55.9 | 54.1 | 128,409 |
| July 21, 2025 | 54.7 | 55.5 | 55.5 | 56 | 53.8 | 92,317 |
| July 20, 2025 | 55.55 | 54.8 | 54.8 | 56.3 | 53.7 | 151,241 |
| July 17, 2025 | 55.35 | 55.55 | 55.55 | 56 | 54 | 140,862 |
| July 16, 2025 | 56.4 | 54.75 | 54.75 | 56.75 | 54 | 280,179 |
| July 15, 2025 | 57.1 | 56.4 | 56.4 | 57.8 | 56.4 | 193,321 |
| July 14, 2025 | 57.1 | 57 | 57 | 57.8 | 56.65 | 292,425 |
| July 13, 2025 | 56.95 | 57.7 | 57.7 | 57.9 | 55.85 | 240,721 |
| July 10, 2025 | 55.25 | 56.6 | 56.6 | 57.4 | 55.1 | 368,063 |
| July 09, 2025 | 55 | 55.2 | 55.2 | 55.4 | 54.7 | 91,437 |
| July 08, 2025 | 53.9 | 55 | 55 | 55.7 | 53.2 | 372,959 |
| July 07, 2025 | 53.7 | 53.95 | 53.95 | 54.15 | 53.2 | 159,368 |
| July 06, 2025 | 52.25 | 53.7 | 53.7 | 53.9 | 52.25 | 202,335 |
| July 03, 2025 | 51.3 | 52.15 | 52.15 | 52.2 | 51.05 | 168,884 |
| July 02, 2025 | 52.1 | 51.3 | 51.3 | 52.35 | 51.2 | 71,274 |
| July 01, 2025 | 52.8 | 52.1 | 52.1 | 52.95 | 51.9 | 139,978 |
| June 30, 2025 | 53.5 | 52.8 | 52.8 | 53.7 | 52.35 | 145,602 |
| June 29, 2025 | 52.3 | 53.25 | 53.25 | 53.85 | 52 | 242,416 |
| June 26, 2025 | 51.5 | 52.2 | 52.2 | 52.3 | 51.1 | 168,800 |
| June 25, 2025 | 50.5 | 51.5 | 51.5 | 51.5 | 50.5 | 215,206 |
| June 24, 2025 | 48.95 | 50.3 | 50.3 | 50.5 | 48.9 | 356,067 |
| June 23, 2025 | 47.55 | 48.5 | 48.5 | 48.95 | 47.55 | 73,366 |
| June 22, 2025 | 47.55 | 47.6 | 47.6 | 49.35 | 47.55 | 63,339 |
| June 19, 2025 | 46.6 | 47.55 | 47.55 | 47.55 | 46.6 | 39,947 |
| June 18, 2025 | 47.55 | 46.85 | 46.85 | 47.6 | 46.5 | 79,958 |
| June 17, 2025 | 48.25 | 48.05 | 48.05 | 48.55 | 47.5 | 115,763 |
| June 16, 2025 | 46.35 | 48.4 | 48.4 | 48.6 | 46.35 | 105,095 |
| June 15, 2025 | 42.25 | 46.3 | 46.3 | 46.8 | 42.25 | 140,577 |
| June 12, 2025 | 49.9 | 46.9 | 46.9 | 49.9 | 46.9 | 139,366 |
| June 11, 2025 | 49.9 | 49.75 | 49.75 | 50.5 | 49.6 | 90,790 |
| June 04, 2025 | 49.05 | 49.3 | 49.3 | 49.8 | 49.05 | 50,865 |
| June 03, 2025 | 49.2 | 49.35 | 49.35 | 49.65 | 48.05 | 49,669 |
| June 02, 2025 | 48.1 | 48.75 | 48.75 | 49 | 47.9 | 66,403 |
| June 01, 2025 | 48.9 | 48 | 48 | 49.05 | 47.85 | 80,400 |
| May 29, 2025 | 49.6 | 49.15 | 49.15 | 50.1 | 49.1 | 137,210 |
| May 28, 2025 | 47.85 | 49.5 | 49.5 | 49.75 | 47.85 | 109,136 |
| May 27, 2025 | 47.75 | 48 | 48 | 48.8 | 47.35 | 145,277 |
| May 26, 2025 | 48.85 | 48 | 48 | 48.85 | 47 | 153,917 |
| May 25, 2025 | 48.85 | 48.85 | 48.85 | 49.55 | 48.35 | 109,475 |
| May 22, 2025 | 49.8 | 49.55 | 49.55 | 50 | 49.2 | 136,084 |
| May 21, 2025 | 51.6 | 50.5 | 50.5 | 52 | 50 | 192,806 |