30.98
+0.48(+1.57%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 30.5 | 30.98 | 30.98 | 31.12 | 30.22 | 1.86M |
| October 22, 2025 | 30.2 | 30.5 | 30.5 | 30.7 | 30.2 | 880,799 |
| October 21, 2025 | 31 | 30.2 | 30.2 | 31 | 30.02 | 1.61M |
| October 20, 2025 | 30.9 | 30.94 | 30.94 | 31.3 | 30.4 | 2.03M |
| October 19, 2025 | 31.54 | 30.9 | 30.9 | 31.54 | 30.72 | 1.41M |
| October 16, 2025 | 30.76 | 31.52 | 31.52 | 31.6 | 30.36 | 2.43M |
| October 15, 2025 | 30.02 | 30.74 | 30.74 | 30.8 | 30.02 | 1.32M |
| October 14, 2025 | 30.5 | 30.14 | 30.14 | 30.8 | 30.06 | 963,385 |
| October 13, 2025 | 30.5 | 30.5 | 30.5 | 30.7 | 30.4 | 864,816 |
| October 12, 2025 | 29.4 | 30.5 | 30.5 | 30.8 | 29.4 | 1.19M |
| October 09, 2025 | 30.48 | 30.66 | 30.66 | 30.74 | 30.34 | 775,438 |
| October 08, 2025 | 30.6 | 30.34 | 30.34 | 30.96 | 30.24 | 1.22M |
| October 07, 2025 | 30.66 | 30.64 | 30.64 | 30.78 | 30.24 | 617,143 |
| October 06, 2025 | 30.66 | 30.64 | 30.64 | 30.9 | 30.26 | 1.12M |
| October 05, 2025 | 29.68 | 30.66 | 30.66 | 30.78 | 29.66 | 2.52M |
| October 02, 2025 | 29 | 29.5 | 29.5 | 29.58 | 28.76 | 1.29M |
| October 01, 2025 | 28.9 | 29 | 29 | 29.08 | 28.82 | 436,255 |
| September 30, 2025 | 28.9 | 29 | 29 | 29.58 | 28.84 | 842,018 |
| September 29, 2025 | 28.92 | 29.02 | 29.02 | 29.08 | 28.8 | 679,251 |
| September 28, 2025 | 28.94 | 28.94 | 28.94 | 29.04 | 28.48 | 887,440 |
| September 25, 2025 | 28.4 | 28.94 | 28.94 | 29.16 | 28.22 | 2.03M |
| September 24, 2025 | 28.74 | 28.44 | 28.44 | 29.24 | 28.36 | 1.13M |
| September 22, 2025 | 28.2 | 28.66 | 28.66 | 29.1 | 28.12 | 1.36M |
| September 21, 2025 | 27.52 | 28.26 | 28.26 | 28.34 | 27.46 | 569,303 |
| September 18, 2025 | 27.98 | 27.52 | 27.52 | 28 | 27.5 | 735,374 |
| September 17, 2025 | 27.8 | 27.98 | 27.98 | 27.98 | 27.5 | 460,695 |
| September 16, 2025 | 27.44 | 27.66 | 27.66 | 27.76 | 27.4 | 415,030 |
| September 15, 2025 | 26.8 | 27.4 | 27.4 | 27.4 | 26.8 | 327,672 |
| September 14, 2025 | 26.98 | 27.08 | 27.08 | 27.1 | 26.5 | 319,886 |
| September 11, 2025 | 26.8 | 26.9 | 26.9 | 27.08 | 26.5 | 581,665 |
| September 10, 2025 | 26.6 | 26.88 | 26.88 | 27.58 | 26.44 | 1.7M |
| September 09, 2025 | 26.92 | 26.9 | 26.9 | 27.12 | 26.6 | 469,450 |
| September 08, 2025 | 27.3 | 27.06 | 27.06 | 27.5 | 26.72 | 364,184 |
| September 07, 2025 | 27.54 | 27.3 | 27.3 | 28.1 | 27.3 | 490,934 |
| September 04, 2025 | 27.82 | 27.6 | 27.6 | 28.12 | 27.16 | 588,312 |
| September 03, 2025 | 27.5 | 28.1 | 28.1 | 28.5 | 27.5 | 589,025 |
| September 02, 2025 | 28.24 | 27.6 | 27.6 | 28.3 | 27.52 | 618,315 |
| September 01, 2025 | 28.5 | 28.4 | 28.4 | 28.84 | 28.22 | 866,555 |
| August 31, 2025 | 28.8 | 28.46 | 28.46 | 28.94 | 28.3 | 715,592 |
| August 28, 2025 | 28.2 | 29.1 | 29.1 | 29.2 | 28.2 | 1.21M |
| August 27, 2025 | 27.76 | 28.9 | 28.9 | 29.44 | 27.76 | 4.13M |
| August 26, 2025 | 28.54 | 27.9 | 27.9 | 28.76 | 26.9 | 4.13M |
| August 25, 2025 | 27.42 | 28.48 | 28.48 | 28.5 | 27.42 | 1.78M |
| August 24, 2025 | 26.92 | 27.5 | 27.5 | 27.84 | 26.82 | 1.59M |
| August 21, 2025 | 25.88 | 26.9 | 26.9 | 26.94 | 25.88 | 1.71M |
| August 20, 2025 | 25.62 | 25.92 | 25.92 | 26 | 25.52 | 509,001 |
| August 19, 2025 | 25.7 | 25.62 | 25.62 | 25.86 | 25.38 | 309,973 |
| August 18, 2025 | 25.82 | 25.68 | 25.68 | 25.92 | 25.48 | 310,702 |
| August 17, 2025 | 25.48 | 26 | 26 | 26.04 | 25.4 | 565,557 |
| August 14, 2025 | 25.66 | 25.48 | 25.48 | 25.72 | 25.34 | 443,721 |
| August 13, 2025 | 25.4 | 25.74 | 25.74 | 25.78 | 25.2 | 465,847 |
| August 12, 2025 | 25.74 | 25.4 | 25.4 | 26.02 | 24.93 | 1.02M |
| August 11, 2025 | 25.56 | 25.74 | 25.74 | 25.8 | 25.24 | 829,286 |
| August 10, 2025 | 25.86 | 25.58 | 25.58 | 25.94 | 25.52 | 342,466 |
| August 07, 2025 | 25.9 | 26 | 26 | 26.22 | 25.7 | 860,788 |
| August 06, 2025 | 25.48 | 25.94 | 25.94 | 25.96 | 25.2 | 1.26M |
| August 05, 2025 | 25.94 | 26 | 26 | 26.18 | 25.84 | 872,729 |
| August 04, 2025 | 25.76 | 25.92 | 25.92 | 25.98 | 25.66 | 720,581 |
| August 03, 2025 | 25.8 | 25.96 | 25.96 | 26.1 | 25.5 | 794,000 |
| July 31, 2025 | 25.94 | 25.88 | 25.88 | 26.16 | 25.8 | 844,693 |