10.20
-0.07(-0.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 10.25 | 10.13 | 10.13 | 10.27 | 10.02 | 115,044 |
| September 03, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.1 | 119,568 |
| September 02, 2025 | 10.25 | 10.11 | 10.11 | 10.36 | 10.03 | 167,412 |
| September 01, 2025 | 10.44 | 10.25 | 10.25 | 10.5 | 10.2 | 167,259 |
| August 31, 2025 | 11 | 10.44 | 10.44 | 11 | 10.36 | 339,167 |
| August 28, 2025 | 10.8 | 10.83 | 10.83 | 11 | 10.5 | 532,138 |
| August 27, 2025 | 10.8 | 10.79 | 10.79 | 10.95 | 10.6 | 304,371 |
| August 26, 2025 | 10.73 | 10.75 | 10.75 | 11.02 | 10.65 | 640,230 |
| August 25, 2025 | 10.88 | 10.73 | 10.73 | 10.89 | 10.63 | 237,394 |
| August 24, 2025 | 10.56 | 10.8 | 10.8 | 11.11 | 10.56 | 789,667 |
| August 21, 2025 | 10.2 | 10.51 | 10.51 | 10.57 | 10.15 | 679,920 |
| August 20, 2025 | 10.2 | 10.18 | 10.18 | 10.25 | 10.12 | 202,465 |
| August 19, 2025 | 10.3 | 10.16 | 10.16 | 10.48 | 10.07 | 610,845 |
| August 18, 2025 | 10 | 10.3 | 10.3 | 10.39 | 9.95 | 774,377 |
| August 17, 2025 | 10.1 | 10 | 10 | 10.23 | 9.91 | 871,831 |
| August 14, 2025 | 9.7 | 10.1 | 10.1 | 10.56 | 9.67 | 2.19M |
| August 13, 2025 | 10.2 | 9.7 | 9.7 | 10.41 | 9.66 | 2.64M |
| August 12, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 495,283 |
| August 11, 2025 | 12.27 | 11.79 | 11.79 | 12.29 | 11.72 | 222,803 |
| August 10, 2025 | 12.62 | 12.33 | 12.33 | 12.85 | 12.21 | 348,572 |
| August 07, 2025 | 12.85 | 12.62 | 12.62 | 13.04 | 12.55 | 380,426 |
| August 06, 2025 | 12.51 | 12.67 | 12.67 | 12.85 | 12.51 | 327,827 |
| August 05, 2025 | 12.6 | 12.53 | 12.53 | 12.62 | 12.31 | 271,913 |
| August 04, 2025 | 12.57 | 12.6 | 12.6 | 12.66 | 12.46 | 77,651 |
| August 03, 2025 | 12.55 | 12.57 | 12.57 | 12.6 | 12.4 | 103,683 |
| July 31, 2025 | 12.69 | 12.55 | 12.55 | 12.71 | 12.55 | 94,213 |
| July 30, 2025 | 12.6 | 12.7 | 12.7 | 12.77 | 12.59 | 48,886 |
| July 29, 2025 | 13.1 | 12.64 | 12.64 | 13.18 | 12.56 | 235,170 |
| July 28, 2025 | 12.72 | 13.07 | 13.07 | 13.25 | 12.64 | 308,950 |
| July 27, 2025 | 12.61 | 12.72 | 12.72 | 12.86 | 12.61 | 131,363 |
| July 24, 2025 | 12.72 | 12.61 | 12.61 | 12.84 | 12.55 | 173,594 |
| July 23, 2025 | 12.77 | 12.72 | 12.72 | 12.91 | 12.67 | 184,165 |
| July 22, 2025 | 13.06 | 12.85 | 12.85 | 13.14 | 12.65 | 130,742 |
| July 21, 2025 | 13.25 | 13.06 | 13.06 | 13.52 | 12.85 | 543,973 |
| July 20, 2025 | 12.96 | 13.25 | 13.25 | 13.25 | 12.71 | 171,434 |
| July 17, 2025 | 12.81 | 12.88 | 12.88 | 12.96 | 12.67 | 187,952 |
| July 16, 2025 | 13.1 | 12.85 | 12.85 | 13.1 | 12.85 | 150,556 |
| July 15, 2025 | 13.24 | 13.1 | 13.1 | 13.28 | 13.1 | 121,287 |
| July 14, 2025 | 13.25 | 13.24 | 13.24 | 13.29 | 13.08 | 206,250 |
| July 13, 2025 | 13.5 | 13.24 | 13.24 | 13.5 | 13.1 | 388,399 |
| July 10, 2025 | 13.5 | 13.44 | 13.44 | 13.54 | 13.35 | 147,995 |
| July 09, 2025 | 13.51 | 13.44 | 13.44 | 13.51 | 13.26 | 146,105 |
| July 08, 2025 | 13.35 | 13.43 | 13.43 | 13.69 | 13.33 | 236,445 |
| July 07, 2025 | 13.5 | 13.57 | 13.57 | 13.74 | 13.41 | 262,736 |
| July 06, 2025 | 13.68 | 13.51 | 13.51 | 13.74 | 13.44 | 248,619 |
| July 03, 2025 | 13.69 | 13.67 | 13.67 | 13.83 | 13.61 | 299,034 |
| July 02, 2025 | 13.59 | 13.69 | 13.69 | 13.96 | 13.5 | 571,846 |
| July 01, 2025 | 13.12 | 13.59 | 13.59 | 13.62 | 13 | 482,230 |
| June 30, 2025 | 13.33 | 13.11 | 13.11 | 13.38 | 13.06 | 476,442 |
| June 29, 2025 | 12.96 | 13.4 | 13.4 | 13.4 | 12.85 | 757,329 |
| June 26, 2025 | 12.38 | 12.94 | 12.94 | 13.18 | 12.32 | 1.19M |
| June 25, 2025 | 12.6 | 12.38 | 12.38 | 12.6 | 12.24 | 517,871 |
| June 24, 2025 | 12.62 | 12.42 | 12.42 | 12.64 | 12.2 | 1.02M |
| June 23, 2025 | 12.36 | 12.42 | 12.42 | 12.66 | 12.36 | 385,504 |
| June 22, 2025 | 12.22 | 12.38 | 12.38 | 12.56 | 12.22 | 535,720 |
| June 19, 2025 | 12.58 | 12.2 | 12.2 | 12.58 | 12.1 | 403,941 |
| June 18, 2025 | 12.38 | 12.44 | 12.44 | 12.7 | 12.3 | 956,992 |
| June 17, 2025 | 12.16 | 12.38 | 12.38 | 12.78 | 11.92 | 1.67M |
| June 16, 2025 | 11.64 | 12.06 | 12.06 | 12.6 | 11.6 | 836,055 |
| June 15, 2025 | 10.78 | 11.54 | 11.54 | 11.88 | 10.68 | 684,780 |
