80.15
+0.45(+0.56%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2025 | 79.1 | 80.15 | 80.15 | 80.6 | 78.55 | 302,735 |
| October 16, 2025 | 79 | 79.7 | 79.7 | 80.3 | 78.45 | 440,748 |
| October 15, 2025 | 78.65 | 79 | 79 | 79 | 78.25 | 200,379 |
| October 14, 2025 | 78.35 | 78.45 | 78.45 | 79 | 77.55 | 254,861 |
| October 13, 2025 | 77.3 | 78.35 | 78.35 | 79.25 | 77.3 | 627,322 |
| October 12, 2025 | 75.55 | 77 | 77 | 77.45 | 74 | 275,401 |
| October 09, 2025 | 76.05 | 77.3 | 77.3 | 77.5 | 75.9 | 298,186 |
| October 08, 2025 | 76.35 | 76.4 | 76.4 | 77.7 | 76 | 323,093 |
| October 07, 2025 | 76.8 | 76.35 | 76.35 | 77.7 | 76.35 | 302,922 |
| October 06, 2025 | 74 | 76.85 | 76.85 | 76.85 | 74 | 788,212 |
| October 05, 2025 | 73.5 | 74 | 74 | 74.8 | 73.5 | 281,456 |
| October 02, 2025 | 73 | 73.9 | 73.9 | 74.15 | 72.75 | 452,544 |
| October 01, 2025 | 72.2 | 73.05 | 73.05 | 73.5 | 72.2 | 338,854 |
| September 30, 2025 | 72.7 | 73.5 | 72.25 | 73.85 | 72.15 | 818,840 |
| September 29, 2025 | 71 | 72.7 | 72.7 | 72.95 | 70.8 | 415,897 |
| September 28, 2025 | 71.55 | 70.65 | 70.65 | 72.35 | 70.35 | 133,797 |
| September 25, 2025 | 71.5 | 71.5 | 71.5 | 72.4 | 70.4 | 339,887 |
| September 24, 2025 | 70.7 | 71.55 | 71.55 | 72.7 | 70.7 | 479,046 |
| September 22, 2025 | 68.15 | 70.6 | 70.6 | 71.25 | 68.1 | 580,513 |
| September 21, 2025 | 68.15 | 68.2 | 68.2 | 69 | 67.8 | 193,239 |
| September 18, 2025 | 68.85 | 68.2 | 68.2 | 69.05 | 67.6 | 283,835 |
| September 17, 2025 | 66.75 | 69.1 | 69.1 | 69.4 | 66.75 | 597,718 |
| September 16, 2025 | 65.95 | 66.4 | 66.4 | 66.85 | 65.6 | 116,487 |
| September 15, 2025 | 65.55 | 65.85 | 65.85 | 66.95 | 65.55 | 160,324 |
| September 14, 2025 | 66 | 65.95 | 65.95 | 66.5 | 65.3 | 106,780 |
| September 11, 2025 | 66.4 | 66.3 | 66.3 | 67.7 | 65.7 | 314,388 |
| September 10, 2025 | 64.75 | 66.4 | 66.4 | 67 | 63.7 | 239,608 |
| September 09, 2025 | 66 | 64.7 | 64.7 | 66 | 64.25 | 223,115 |
| September 08, 2025 | 63.85 | 65.95 | 65.95 | 67 | 63.2 | 590,862 |
| September 07, 2025 | 64 | 63.6 | 63.6 | 64.35 | 63.6 | 165,293 |
| September 04, 2025 | 62 | 64 | 64 | 64.4 | 62 | 283,434 |
| September 03, 2025 | 63.3 | 62.5 | 62.5 | 63.3 | 61.75 | 238,752 |
| September 02, 2025 | 63.1 | 63 | 63 | 63.95 | 62.55 | 236,075 |
| September 01, 2025 | 61.4 | 63.1 | 63.1 | 63.1 | 60.55 | 225,856 |
| August 31, 2025 | 61.65 | 61.3 | 61.3 | 61.65 | 60.3 | 90,651 |
| August 28, 2025 | 62.15 | 61.65 | 61.65 | 62.55 | 61.5 | 88,374 |
| August 27, 2025 | 62.15 | 62.55 | 62.55 | 62.75 | 62.05 | 125,514 |
| August 26, 2025 | 62.1 | 62.15 | 62.15 | 62.7 | 61.45 | 260,496 |
| August 25, 2025 | 63.35 | 62.4 | 62.4 | 63.65 | 62.3 | 108,114 |
| August 24, 2025 | 63 | 63.35 | 63.35 | 63.8 | 62.6 | 93,796 |
| August 21, 2025 | 62.8 | 62.4 | 62.4 | 62.95 | 62.15 | 135,828 |
| August 20, 2025 | 62.9 | 62.6 | 62.6 | 62.95 | 62.35 | 137,189 |
| August 19, 2025 | 63.75 | 63 | 63 | 63.75 | 62.95 | 132,129 |
| August 18, 2025 | 64 | 63.75 | 63.75 | 64.3 | 63.2 | 171,606 |
| August 17, 2025 | 64.2 | 64 | 64 | 64.95 | 64 | 60,733 |
| August 14, 2025 | 64.35 | 64.2 | 64.2 | 64.75 | 63.85 | 100,090 |
| August 13, 2025 | 65 | 64.5 | 64.5 | 65 | 64.05 | 86,552 |
| August 12, 2025 | 65.1 | 64.35 | 64.35 | 65.85 | 63.9 | 148,506 |
| August 11, 2025 | 66.7 | 65.65 | 65.65 | 66.7 | 65.2 | 150,112 |
| August 10, 2025 | 66 | 66.75 | 66.75 | 67.95 | 65.8 | 734,191 |
| August 07, 2025 | 66.1 | 65.8 | 65.8 | 66.35 | 64.8 | 132,080 |
| August 06, 2025 | 66.25 | 66.05 | 66.05 | 67.2 | 65.85 | 119,978 |
| August 05, 2025 | 65.45 | 66.65 | 66.65 | 67.05 | 65.45 | 180,711 |
| August 04, 2025 | 64.3 | 65.45 | 65.45 | 65.45 | 63.2 | 164,593 |
| August 03, 2025 | 66.05 | 64.35 | 64.35 | 66.25 | 64.3 | 136,364 |
| July 31, 2025 | 66.7 | 66.5 | 66.5 | 67.05 | 66.1 | 259,210 |
| July 30, 2025 | 67.3 | 67.6 | 67.6 | 68.05 | 66.8 | 177,604 |
| July 29, 2025 | 69.15 | 67.25 | 67.25 | 69.3 | 66.9 | 481,137 |
| July 28, 2025 | 68.95 | 69.15 | 69.15 | 69.5 | 68.15 | 254,483 |
| July 27, 2025 | 68.9 | 69.05 | 69.05 | 69.5 | 68.2 | 120,216 |