100.90
-5.2(-4.90%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 106 | 100.8 | 100.8 | 106.4 | 100.3 | 313,273 |
| December 24, 2025 | 108.7 | 106.1 | 106.1 | 108.8 | 105.8 | 76,376 |
| December 23, 2025 | 108.1 | 108.7 | 108.7 | 109 | 107.7 | 54,428 |
| December 22, 2025 | 109 | 108.8 | 108.8 | 109.4 | 107.7 | 57,758 |
| December 21, 2025 | 108.7 | 109 | 109 | 109.4 | 108 | 53,490 |
| December 18, 2025 | 109 | 107.7 | 107.7 | 110.3 | 107.1 | 75,042 |
| December 17, 2025 | 109.8 | 110.6 | 110.6 | 110.6 | 108.7 | 63,562 |
| December 16, 2025 | 113 | 110 | 110 | 114 | 109.6 | 153,871 |
| December 15, 2025 | 116.9 | 113.7 | 113.7 | 116.9 | 112.3 | 131,048 |
| December 14, 2025 | 113.1 | 113.8 | 113.8 | 114 | 113 | 89,157 |
| December 11, 2025 | 114.7 | 113.6 | 113.6 | 115.7 | 112.8 | 88,966 |
| December 10, 2025 | 112.6 | 114.4 | 114.4 | 114.7 | 112.4 | 139,807 |
| December 09, 2025 | 111.7 | 112 | 112 | 112.7 | 111.6 | 53,985 |
| December 08, 2025 | 113.4 | 111.7 | 111.7 | 113.4 | 111.1 | 51,198 |
| December 07, 2025 | 114.1 | 113 | 113 | 114.3 | 112.7 | 26,086 |
| December 04, 2025 | 114.5 | 114.1 | 114.1 | 114.9 | 113.3 | 47,119 |
| December 03, 2025 | 112.2 | 114.5 | 114.5 | 114.5 | 112 | 51,788 |
| December 02, 2025 | 112.4 | 112.2 | 112.2 | 114 | 111.2 | 70,108 |
| December 01, 2025 | 112 | 113 | 113 | 113.6 | 112 | 52,427 |
| November 30, 2025 | 114.4 | 112.2 | 112.2 | 114.9 | 112 | 65,103 |
| November 27, 2025 | 115 | 114.3 | 114.3 | 115.7 | 113.1 | 59,855 |
| November 26, 2025 | 112.9 | 114.8 | 114.8 | 114.8 | 112.2 | 54,981 |
| November 25, 2025 | 114 | 112.9 | 112.9 | 115 | 112.8 | 88,757 |
| November 24, 2025 | 115.8 | 114 | 114 | 116.1 | 113.7 | 85,889 |
| November 23, 2025 | 114.5 | 115.3 | 115.3 | 115.3 | 114 | 39,964 |
| November 20, 2025 | 114 | 114.5 | 114.5 | 116 | 113.3 | 106,294 |
| November 19, 2025 | 117.1 | 113.6 | 113.6 | 117.2 | 113.6 | 130,528 |
| November 18, 2025 | 117.4 | 116.5 | 116.5 | 117.4 | 115.1 | 128,489 |
| November 17, 2025 | 117.7 | 117.9 | 117.9 | 118 | 116.6 | 93,724 |
| November 16, 2025 | 119.4 | 117.9 | 117.9 | 119.4 | 117.2 | 109,091 |
| November 13, 2025 | 117 | 119.4 | 119.4 | 119.7 | 116.6 | 273,454 |
| November 12, 2025 | 116.5 | 117 | 117 | 119.2 | 116.2 | 682,803 |
| November 11, 2025 | 119.4 | 116.5 | 116.5 | 119.4 | 116.4 | 370,607 |
| November 10, 2025 | 121.5 | 119.4 | 119.4 | 121.5 | 118.8 | 408,106 |
| November 09, 2025 | 125.4 | 121.6 | 121.6 | 125.4 | 121 | 189,915 |
| November 06, 2025 | 123.1 | 125.4 | 125.4 | 125.9 | 122.2 | 264,704 |
| November 05, 2025 | 125.3 | 123.1 | 123.1 | 125.3 | 123.1 | 148,423 |
| November 04, 2025 | 126 | 125.5 | 125.5 | 126.5 | 124.3 | 138,352 |
| November 03, 2025 | 127 | 126.5 | 126.5 | 127.4 | 125.3 | 170,952 |
| November 02, 2025 | 127.9 | 127.7 | 127.7 | 127.9 | 125.4 | 381,201 |
| October 30, 2025 | 128 | 127.9 | 127.9 | 128.8 | 126.7 | 601,253 |
| October 29, 2025 | 130 | 128 | 128 | 130 | 123.3 | 1.63M |
| October 28, 2025 | 143.9 | 133.5 | 133.5 | 143.9 | 133.5 | 1.28M |
| October 27, 2025 | 149.8 | 148.3 | 148.3 | 149.8 | 146.4 | 63,216 |
| October 26, 2025 | 146.9 | 149.9 | 149.9 | 149.9 | 146.9 | 25,529 |
| October 23, 2025 | 145.1 | 148.5 | 148.5 | 149 | 145.1 | 73,341 |
| October 22, 2025 | 144.9 | 145.8 | 145.8 | 148.5 | 144.9 | 69,077 |
| October 21, 2025 | 148.5 | 146 | 146 | 148.5 | 145.4 | 37,927 |
| October 20, 2025 | 150.3 | 149 | 149 | 150.3 | 147 | 71,171 |
| 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 |