52.15
+0.7(+1.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 50.5 | 51.45 | 51.45 | 52.15 | 50.5 | 869,725 |
| September 24, 2025 | 49.28 | 50.15 | 50.15 | 50.5 | 49.28 | 314,467 |
| September 22, 2025 | 50.55 | 49.28 | 49.28 | 50.55 | 47.98 | 519,240 |
| September 21, 2025 | 49 | 50.55 | 50.55 | 51 | 49 | 190,093 |
| September 18, 2025 | 48.32 | 48.9 | 48.9 | 48.96 | 47.98 | 95,833 |
| September 17, 2025 | 47.94 | 48.34 | 48.34 | 48.34 | 47.9 | 61,039 |
| September 16, 2025 | 46.78 | 47.9 | 47.9 | 48 | 46.68 | 54,635 |
| September 15, 2025 | 46.8 | 47 | 47 | 47.1 | 46.3 | 34,884 |
| September 14, 2025 | 47.44 | 46.8 | 46.8 | 47.82 | 46 | 74,867 |
| September 11, 2025 | 48.46 | 47.44 | 47.44 | 48.62 | 47 | 80,512 |
| September 10, 2025 | 48.8 | 48.54 | 48.54 | 48.92 | 48.4 | 32,012 |
| September 09, 2025 | 48.4 | 49 | 49 | 49.02 | 48.12 | 47,342 |
| September 08, 2025 | 48.58 | 48.82 | 48.82 | 49.38 | 48.08 | 77,999 |
| September 07, 2025 | 49 | 48.6 | 48.6 | 49.08 | 48.54 | 34,125 |
| September 04, 2025 | 48.7 | 48.78 | 48.78 | 48.88 | 48.48 | 36,116 |
| September 03, 2025 | 49 | 48.62 | 48.62 | 49.16 | 48.6 | 52,206 |
| September 02, 2025 | 49 | 48.7 | 48.7 | 49 | 48.28 | 58,983 |
| September 01, 2025 | 48.5 | 48.98 | 48.98 | 49.48 | 48.5 | 92,099 |
| August 31, 2025 | 49.56 | 48.9 | 48.9 | 49.7 | 48.1 | 85,916 |
| August 28, 2025 | 50 | 49.58 | 49.58 | 50 | 49.58 | 61,061 |
| August 27, 2025 | 50.85 | 49.96 | 49.96 | 50.85 | 49.88 | 117,390 |
| August 26, 2025 | 50.2 | 51 | 51 | 51 | 49.6 | 176,811 |
| August 25, 2025 | 51 | 50.4 | 50.4 | 51 | 50.2 | 87,866 |
| August 24, 2025 | 51.15 | 50.8 | 50.8 | 51.65 | 50.65 | 131,857 |
| August 21, 2025 | 51.45 | 51.3 | 51.3 | 51.45 | 50.8 | 69,851 |
| August 20, 2025 | 51.4 | 51.45 | 51.45 | 52.1 | 51.3 | 125,268 |
| August 19, 2025 | 51.25 | 51.4 | 51.4 | 51.7 | 51 | 87,721 |
| August 18, 2025 | 51.8 | 51.1 | 51.1 | 52.15 | 50.8 | 125,641 |
| August 17, 2025 | 51.5 | 51.6 | 51.6 | 52.15 | 51.25 | 186,744 |
| August 14, 2025 | 50.55 | 51.05 | 51.05 | 51.3 | 50.55 | 44,276 |
| August 13, 2025 | 51.2 | 50.95 | 50.95 | 51.65 | 50.7 | 77,811 |
| August 12, 2025 | 50.5 | 51 | 51 | 51.25 | 50.35 | 111,509 |
| August 11, 2025 | 51.3 | 50.6 | 50.6 | 51.4 | 50.55 | 72,357 |
| August 10, 2025 | 52.05 | 51.4 | 51.4 | 52.1 | 51.2 | 102,050 |
| August 07, 2025 | 52 | 51.95 | 51.95 | 52.15 | 51.5 | 110,301 |
| August 06, 2025 | 51 | 52 | 52 | 52 | 51 | 150,500 |
| August 05, 2025 | 51.6 | 51.3 | 51.3 | 51.9 | 51 | 110,417 |
| August 04, 2025 | 50.65 | 51.5 | 51.5 | 51.8 | 50.45 | 121,849 |
| August 03, 2025 | 51.5 | 50.55 | 50.55 | 51.8 | 50 | 130,257 |
| July 31, 2025 | 53.35 | 51.3 | 51.3 | 53.35 | 50.95 | 292,461 |
| July 30, 2025 | 53.3 | 53.45 | 53.45 | 54 | 53 | 53,631 |
| July 29, 2025 | 54.45 | 53.25 | 53.25 | 54.45 | 52.95 | 133,180 |
| July 28, 2025 | 55 | 54.75 | 54.75 | 55 | 54.45 | 53,687 |
| July 27, 2025 | 54.3 | 55 | 55 | 55.3 | 54.3 | 48,874 |
| July 24, 2025 | 55 | 54.8 | 54.8 | 55.45 | 54.1 | 90,054 |
| July 23, 2025 | 54.8 | 55.25 | 55.25 | 55.4 | 54.55 | 74,309 |
| July 22, 2025 | 55.75 | 55 | 55 | 56.3 | 54.85 | 145,374 |
| July 21, 2025 | 55.9 | 55.75 | 55.75 | 55.9 | 54.45 | 89,155 |
| July 20, 2025 | 55.6 | 55.1 | 55.1 | 56.3 | 54.85 | 78,067 |
| July 17, 2025 | 55.2 | 55.55 | 55.55 | 55.6 | 54.35 | 85,764 |
| July 16, 2025 | 55.6 | 55.1 | 55.1 | 56 | 55 | 106,160 |
| July 15, 2025 | 56.5 | 55.65 | 55.65 | 56.95 | 55.65 | 88,403 |
| July 14, 2025 | 57.3 | 56.7 | 56.7 | 57.35 | 56.4 | 78,136 |
| July 13, 2025 | 58 | 57.35 | 57.35 | 58.3 | 57 | 149,931 |
| July 10, 2025 | 58.2 | 58 | 58 | 58.45 | 57.8 | 109,848 |
| July 09, 2025 | 57.5 | 58.2 | 58.2 | 58.75 | 57.05 | 337,937 |
| July 08, 2025 | 57.35 | 57.45 | 57.45 | 57.5 | 56.75 | 162,773 |
| July 07, 2025 | 56.4 | 57.35 | 57.35 | 57.85 | 56.4 | 358,735 |
| July 06, 2025 | 55.75 | 56.4 | 56.4 | 56.6 | 55.7 | 157,204 |
| July 03, 2025 | 55.65 | 55.75 | 55.75 | 56.5 | 55.65 | 144,539 |
