150.00
+3(+2.04%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2025 | 147.5 | 150 | 150 | 150.7 | 147.4 | 120,471 |
| October 16, 2025 | 143 | 147 | 147 | 147.9 | 141.8 | 321,445 |
| October 15, 2025 | 142 | 143 | 143 | 143.9 | 140.7 | 123,592 |
| October 14, 2025 | 137.8 | 142 | 142 | 145 | 136.2 | 988,807 |
| October 13, 2025 | 139.7 | 138 | 138 | 140 | 137.7 | 136,459 |
| October 12, 2025 | 141 | 139.7 | 139.7 | 141 | 138.3 | 69,528 |
| October 09, 2025 | 143 | 142 | 142 | 143.6 | 141.4 | 75,548 |
| October 08, 2025 | 144.9 | 143.5 | 143.5 | 145.1 | 143.2 | 39,968 |
| October 07, 2025 | 144.3 | 144.9 | 144.9 | 145.7 | 143.6 | 86,627 |
| October 06, 2025 | 145.9 | 144.2 | 144.2 | 145.9 | 142.6 | 295,972 |
| October 05, 2025 | 143.2 | 145.9 | 145.9 | 146.5 | 143.2 | 94,590 |
| October 02, 2025 | 144.5 | 143 | 143 | 144.7 | 142.2 | 77,212 |
| October 01, 2025 | 143.2 | 144.5 | 144.5 | 145.1 | 142.1 | 126,392 |
| September 30, 2025 | 141.1 | 143 | 143 | 143.3 | 140.7 | 79,514 |
| September 29, 2025 | 141.4 | 141.1 | 141.1 | 142.5 | 140.6 | 92,617 |
| September 28, 2025 | 140.1 | 141.4 | 141.4 | 142.6 | 140.1 | 24,569 |
| September 25, 2025 | 141 | 141 | 141 | 142.9 | 139.2 | 105,001 |
| September 24, 2025 | 140.4 | 139.4 | 139.4 | 141.3 | 138.8 | 101,079 |
| September 22, 2025 | 140.1 | 137.9 | 137.9 | 140.1 | 137.6 | 104,662 |
| September 21, 2025 | 142.6 | 140.1 | 140.1 | 145.5 | 140 | 92,405 |
| September 18, 2025 | 140 | 142.6 | 142.6 | 144 | 137 | 133,501 |
| September 17, 2025 | 140 | 138.2 | 138.2 | 140 | 137.8 | 37,936 |
| September 16, 2025 | 138.6 | 140 | 140 | 140.2 | 136.4 | 80,180 |
| September 15, 2025 | 138.9 | 138.6 | 138.6 | 141.3 | 137 | 72,631 |
| September 14, 2025 | 144.3 | 139 | 139 | 145 | 138.5 | 43,657 |
| September 11, 2025 | 146.1 | 144.3 | 144.3 | 147 | 142.8 | 38,243 |
| September 10, 2025 | 149 | 147 | 147 | 149 | 146.2 | 41,235 |
| September 09, 2025 | 147.8 | 148.8 | 148.8 | 148.8 | 146.8 | 72,030 |
| September 08, 2025 | 148 | 147.8 | 147.8 | 148.7 | 147.2 | 40,518 |
| September 07, 2025 | 147 | 148 | 148 | 148.8 | 147 | 29,269 |
| September 04, 2025 | 147.7 | 147.5 | 147.5 | 148.1 | 146.8 | 28,004 |
| September 03, 2025 | 147.6 | 147.7 | 147.7 | 148.1 | 146.3 | 31,331 |
| September 02, 2025 | 147.8 | 147.7 | 147.7 | 148 | 145 | 41,507 |
| September 01, 2025 | 148 | 147.8 | 147.8 | 148.4 | 147 | 29,680 |
| August 31, 2025 | 148.5 | 148 | 148 | 148.8 | 148 | 12,928 |
| August 28, 2025 | 148.6 | 148.5 | 148.5 | 149 | 147.6 | 43,086 |
| August 27, 2025 | 148.4 | 148.6 | 148.6 | 149.5 | 147.7 | 36,486 |
| August 26, 2025 | 147 | 147.4 | 147.4 | 148.4 | 145.3 | 140,623 |
| August 25, 2025 | 149 | 147.4 | 147.4 | 149.1 | 146.6 | 93,736 |
| August 24, 2025 | 150.9 | 149 | 149 | 151.7 | 147.7 | 49,900 |
| August 21, 2025 | 149.3 | 149.4 | 149.4 | 150.7 | 147.3 | 70,001 |
| August 20, 2025 | 150.6 | 150.7 | 150.7 | 151 | 148.9 | 40,509 |
| August 19, 2025 | 147 | 150.7 | 150.7 | 150.9 | 146.9 | 78,482 |
| August 18, 2025 | 147 | 147 | 147 | 147.3 | 145.5 | 42,824 |
| August 17, 2025 | 148 | 147.3 | 147.3 | 149.3 | 146.9 | 38,114 |
| August 14, 2025 | 147 | 148.3 | 148.3 | 148.4 | 145 | 62,943 |
| August 13, 2025 | 146 | 147.4 | 147.4 | 148.1 | 145.6 | 87,771 |
| August 12, 2025 | 142 | 147 | 147 | 147.4 | 141.4 | 109,047 |
| August 11, 2025 | 143 | 142 | 142 | 143.6 | 141.7 | 42,681 |
| August 10, 2025 | 142.9 | 143 | 143 | 144.6 | 141.8 | 43,622 |
| August 07, 2025 | 143.9 | 142.9 | 142.9 | 144 | 142.7 | 24,819 |
| August 06, 2025 | 143.7 | 143.9 | 143.9 | 144.5 | 142.7 | 21,642 |
| August 05, 2025 | 144.8 | 143.9 | 143.06 | 146 | 143.1 | 26,510 |
| August 04, 2025 | 140 | 144.7 | 144.7 | 144.7 | 139.2 | 55,203 |
| August 03, 2025 | 142.1 | 140 | 140 | 142.1 | 139.2 | 24,071 |
| July 31, 2025 | 142.2 | 142.1 | 142.1 | 143.2 | 141 | 50,728 |
| July 30, 2025 | 140 | 142.2 | 142.2 | 142.2 | 137.6 | 56,777 |
| July 29, 2025 | 138 | 140 | 140 | 140 | 137.6 | 13,313 |
| July 28, 2025 | 140 | 139 | 139 | 140.5 | 137.1 | 35,498 |
| July 27, 2025 | 139.7 | 139.2 | 139.2 | 140.3 | 138.6 | 19,017 |