27.06
-0.24(-0.88%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 26.16 | 26 | 26 | 26.38 | 25.82 | 660,313 |
| July 29, 2025 | 26.5 | 26.44 | 26.44 | 26.88 | 26.24 | 1.24M |
| July 28, 2025 | 26.1 | 26.38 | 26.38 | 26.6 | 25.94 | 1.89M |
| July 27, 2025 | 25.76 | 26.08 | 26.08 | 26.28 | 25.76 | 1.07M |
| July 24, 2025 | 25.1 | 25.76 | 25.76 | 26.2 | 25.04 | 7.41M |
| July 23, 2025 | 25.18 | 25.1 | 25.1 | 25.4 | 25.08 | 386,127 |
| July 22, 2025 | 25 | 25.18 | 25.18 | 25.5 | 25 | 1.19M |
| July 21, 2025 | 24.86 | 25 | 25 | 25.26 | 24.82 | 430,246 |
| July 20, 2025 | 25.5 | 25.14 | 25.14 | 25.54 | 25.04 | 277,818 |
| July 17, 2025 | 25.56 | 25.5 | 25.5 | 25.64 | 25 | 608,411 |
| July 16, 2025 | 25 | 25.66 | 25.66 | 25.82 | 24.96 | 911,643 |
| July 15, 2025 | 25.16 | 25.1 | 25.1 | 25.26 | 24.94 | 836,164 |
| July 14, 2025 | 25 | 25.16 | 25.16 | 25.32 | 24.99 | 1.1M |
| July 13, 2025 | 25.5 | 25.16 | 25.16 | 25.6 | 25.12 | 432,943 |
| July 10, 2025 | 25.46 | 25.6 | 25.6 | 25.6 | 25.3 | 371,328 |
| July 09, 2025 | 25.82 | 25.58 | 25.58 | 25.86 | 25.38 | 417,902 |
| July 08, 2025 | 25.58 | 25.88 | 25.88 | 26.22 | 25.5 | 1.21M |
| July 07, 2025 | 24.99 | 25.58 | 25.58 | 25.74 | 24.9 | 870,596 |
| July 06, 2025 | 24.98 | 24.91 | 24.91 | 25 | 24.8 | 181,770 |
| July 03, 2025 | 24.62 | 24.98 | 24.98 | 25 | 24.62 | 281,942 |
| July 02, 2025 | 24.82 | 24.7 | 24.7 | 25.08 | 24.7 | 253,145 |
| July 01, 2025 | 25.08 | 25 | 25 | 25.34 | 24.86 | 433,358 |
| June 30, 2025 | 25.18 | 25.38 | 25.38 | 25.48 | 25.1 | 698,872 |
| June 29, 2025 | 25.4 | 25.24 | 25.24 | 25.4 | 25.1 | 322,250 |
| June 26, 2025 | 24.84 | 25.1 | 25.1 | 25.15 | 24.74 | 430,582 |
| June 25, 2025 | 24.58 | 24.84 | 24.84 | 25.5 | 24.48 | 840,611 |
| June 24, 2025 | 24.26 | 24.6 | 24.6 | 24.8 | 24.26 | 408,126 |
| June 23, 2025 | 23.48 | 24.08 | 24.08 | 24.28 | 23.4 | 575,370 |
| June 22, 2025 | 23.8 | 23.48 | 23.48 | 24 | 23.3 | 567,997 |
| June 19, 2025 | 24 | 23.8 | 23.8 | 24 | 22.78 | 2.19M |
| June 18, 2025 | 22.64 | 22.04 | 22.04 | 22.7 | 21.98 | 722,056 |
| June 17, 2025 | 22.34 | 22.76 | 22.76 | 23.3 | 22.1 | 1.13M |