147.00
-0.3(-0.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 142.2 | 140.1 | 140.1 | 143.5 | 138.7 | 45,192 |
| July 23, 2025 | 140.1 | 142 | 142 | 143 | 139.7 | 82,608 |
| July 22, 2025 | 140.6 | 140.1 | 140.1 | 140.6 | 138.4 | 39,829 |
| July 21, 2025 | 139.9 | 140 | 140 | 141 | 137.6 | 62,599 |
| July 20, 2025 | 137 | 139.9 | 139.9 | 143 | 137 | 191,622 |
| July 17, 2025 | 133.8 | 135.3 | 135.3 | 135.3 | 133 | 41,607 |
| July 16, 2025 | 137 | 133.8 | 133.8 | 138.9 | 133.7 | 86,983 |
| July 15, 2025 | 137 | 136.6 | 136.6 | 139.2 | 135.8 | 37,912 |
| July 14, 2025 | 140.2 | 138.4 | 138.4 | 140.4 | 137.7 | 63,366 |
| July 13, 2025 | 142 | 140.2 | 140.2 | 142.4 | 138.6 | 69,989 |
| July 10, 2025 | 141.2 | 142 | 142 | 142.5 | 141.2 | 51,583 |
| July 09, 2025 | 141 | 141.2 | 141.2 | 143 | 140.4 | 100,560 |
| July 08, 2025 | 139 | 141 | 141 | 143 | 138 | 112,110 |
| July 07, 2025 | 138.4 | 138.9 | 138.9 | 139.9 | 137.1 | 54,804 |
| July 06, 2025 | 138.7 | 138.2 | 138.2 | 140 | 137 | 58,215 |
| July 03, 2025 | 140.2 | 139.2 | 139.2 | 141.8 | 138.3 | 110,625 |
| July 02, 2025 | 135 | 140.2 | 140.2 | 141.5 | 134 | 232,175 |
| July 01, 2025 | 129.6 | 135 | 135 | 135.7 | 128.7 | 153,907 |
| June 30, 2025 | 130.6 | 129.6 | 129.6 | 131.6 | 129 | 51,620 |
| June 29, 2025 | 128.8 | 130.6 | 130.6 | 130.8 | 127.2 | 63,839 |
| June 26, 2025 | 125.4 | 126.6 | 126.6 | 127.6 | 124.4 | 96,675 |
| June 25, 2025 | 122.8 | 125.2 | 125.2 | 126.2 | 122.6 | 132,364 |
| June 24, 2025 | 122 | 123 | 123 | 125 | 121.4 | 78,985 |
| June 23, 2025 | 117.8 | 119.6 | 119.6 | 120 | 117 | 77,231 |
| June 22, 2025 | 116 | 118.4 | 118.4 | 120 | 116 | 86,306 |
| June 19, 2025 | 119.4 | 116 | 116 | 119.4 | 116 | 97,992 |
| June 18, 2025 | 122.8 | 119.6 | 119.6 | 123 | 117.8 | 107,451 |
| June 17, 2025 | 122.8 | 122.8 | 122.8 | 125.4 | 122 | 122,354 |
| June 16, 2025 | 122.2 | 123.4 | 123.4 | 124.8 | 122.2 | 82,560 |
| June 15, 2025 | 116.6 | 123.2 | 123.2 | 123.6 | 116.6 | 58,359 |
| June 12, 2025 | 129 | 124 | 124 | 129 | 122.8 | 51,982 |
| June 11, 2025 | 126.6 | 129 | 129 | 129.4 | 126.6 | 23,694 |
| June 04, 2025 | 125 | 127.6 | 127.6 | 127.6 | 125 | 32,577 |
| June 03, 2025 | 124.8 | 124.6 | 124.6 | 126.4 | 124.4 | 35,907 |
| June 02, 2025 | 126 | 125.4 | 125.4 | 126 | 123.4 | 78,792 |
| June 01, 2025 | 127.2 | 125.6 | 125.6 | 127.2 | 125.4 | 61,645 |
| May 29, 2025 | 127.2 | 127.2 | 127.2 | 128.2 | 125.6 | 32,097 |
| May 28, 2025 | 127.2 | 126.4 | 126.4 | 129 | 126.4 | 33,351 |
| May 27, 2025 | 127.8 | 127.2 | 126.39 | 128.6 | 127 | 59,950 |
| May 26, 2025 | 130 | 128.4 | 128.4 | 130.4 | 125 | 38,806 |
| May 25, 2025 | 132 | 130.4 | 130.4 | 132.4 | 130 | 28,088 |
| May 22, 2025 | 131.8 | 131.8 | 131.8 | 133.6 | 129.8 | 69,829 |
| May 21, 2025 | 130.6 | 131.8 | 131.8 | 131.8 | 129.8 | 43,517 |