81.95
+1.85(+2.31%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.4 | 81.95 | 81.95 | 82.7 | 80.2 | 540,200 |
| December 03, 2025 | 80.3 | 80.1 | 80.1 | 80.45 | 79.15 | 257,885 |
| December 02, 2025 | 79.1 | 80.5 | 80.5 | 80.5 | 79 | 241,081 |
| December 01, 2025 | 78 | 79 | 79 | 79.6 | 77.8 | 401,430 |
| November 30, 2025 | 79.65 | 78 | 78 | 80.8 | 76.2 | 325,861 |
| November 27, 2025 | 78.5 | 79.35 | 79.35 | 80.5 | 77.9 | 383,933 |
| November 26, 2025 | 80 | 78.65 | 78.65 | 80.45 | 75.6 | 420,862 |
| November 25, 2025 | 77 | 80 | 80 | 81.65 | 75.45 | 2.37M |
| November 24, 2025 | 74.5 | 74.25 | 74.25 | 75.5 | 73.9 | 184,799 |
| November 23, 2025 | 76 | 74.3 | 74.3 | 77.25 | 74.2 | 210,754 |
| November 20, 2025 | 72.85 | 75.2 | 75.2 | 75.2 | 72.85 | 228,421 |
| November 19, 2025 | 73.4 | 73.05 | 73.05 | 74.15 | 72.6 | 144,608 |
| November 18, 2025 | 73.95 | 73.5 | 73.5 | 73.95 | 72.2 | 208,224 |
| November 17, 2025 | 72.6 | 73.95 | 73.95 | 74.2 | 72.6 | 307,967 |
| November 16, 2025 | 75.8 | 73.3 | 73.3 | 75.8 | 73.25 | 120,710 |
| November 13, 2025 | 75.5 | 75.8 | 75.8 | 77.35 | 74.65 | 333,497 |
| November 12, 2025 | 75 | 75 | 75 | 76.1 | 74.8 | 214,568 |
| November 11, 2025 | 74.25 | 74.9 | 74.9 | 76.05 | 74.2 | 327,326 |
| November 10, 2025 | 71 | 73.6 | 73.6 | 74.45 | 70.7 | 422,623 |
| November 09, 2025 | 71.6 | 70.3 | 70.3 | 71.6 | 69.2 | 253,982 |
| November 06, 2025 | 71.3 | 71.65 | 71.65 | 72.3 | 71.05 | 296,830 |
| November 05, 2025 | 72 | 71.3 | 71.3 | 72.4 | 70.85 | 289,857 |
| November 04, 2025 | 73.85 | 72.3 | 72.3 | 74.45 | 72.3 | 126,693 |
| November 03, 2025 | 74.35 | 74 | 74 | 75.4 | 73.35 | 408,643 |
| November 02, 2025 | 75.45 | 74.3 | 74.3 | 75.45 | 74.2 | 117,527 |
| October 30, 2025 | 76.85 | 75.5 | 75.5 | 77.5 | 74.55 | 549,831 |
| October 29, 2025 | 73.5 | 76.85 | 76.85 | 77.4 | 73.5 | 622,147 |
| October 28, 2025 | 75.55 | 74.15 | 74.15 | 75.55 | 73.35 | 218,162 |
| October 27, 2025 | 76 | 75.9 | 75.9 | 77.8 | 75.45 | 267,737 |
| October 26, 2025 | 75.6 | 76 | 76 | 76.7 | 75.55 | 99,621 |
| October 23, 2025 | 74.1 | 75.5 | 75.5 | 76.3 | 72.5 | 783,195 |
| October 22, 2025 | 78.3 | 74.2 | 74.2 | 78.6 | 74.2 | 655,411 |
| October 21, 2025 | 79.9 | 78.75 | 78.75 | 80.35 | 78.15 | 487,579 |
| October 20, 2025 | 80 | 79.5 | 79.5 | 81.25 | 79.3 | 519,633 |
| 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 |