57.85
-0.25(-0.43%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58 | 57.85 | 57.85 | 58.5 | 57.7 | 48,743 |
| August 17, 2025 | 57.1 | 58.1 | 58.1 | 58.55 | 57.1 | 89,808 |
| August 14, 2025 | 56.9 | 57.05 | 57.05 | 57.15 | 56.5 | 26,292 |
| August 13, 2025 | 57.05 | 56.95 | 56.95 | 58.1 | 55.65 | 68,373 |
| August 12, 2025 | 57.15 | 57.05 | 57.05 | 57.45 | 56.6 | 35,954 |
| August 11, 2025 | 58.9 | 57.15 | 57.15 | 58.9 | 57.1 | 79,340 |
| August 10, 2025 | 59.8 | 58.9 | 58.9 | 59.8 | 58 | 65,148 |
| August 07, 2025 | 60.5 | 60.25 | 60.25 | 61.05 | 59.85 | 76,337 |
| August 06, 2025 | 60.2 | 60.45 | 60.45 | 61.4 | 59.8 | 89,995 |
| August 05, 2025 | 59.5 | 60 | 60 | 60.15 | 59.4 | 111,248 |
| August 04, 2025 | 59.85 | 59.8 | 59.8 | 60 | 59.45 | 35,416 |
| August 03, 2025 | 59.9 | 60.1 | 60.1 | 60.3 | 59.5 | 48,019 |
| July 31, 2025 | 61 | 60.45 | 60.45 | 61 | 60.1 | 21,478 |
| July 30, 2025 | 60 | 60.85 | 60.85 | 60.85 | 59.55 | 43,376 |
| July 29, 2025 | 60.9 | 60.5 | 60.5 | 60.9 | 60 | 44,106 |
| July 28, 2025 | 61.1 | 60.9 | 60.9 | 62 | 60.85 | 58,137 |
| July 27, 2025 | 62 | 61.6 | 61.6 | 62.4 | 61.55 | 52,164 |
| July 24, 2025 | 61.75 | 62 | 62 | 62.25 | 61.55 | 36,105 |
| July 23, 2025 | 62.3 | 61.65 | 61.65 | 62.3 | 61.35 | 70,175 |
| July 22, 2025 | 62.55 | 61.5 | 61.5 | 62.6 | 61.3 | 70,054 |
| July 21, 2025 | 60.5 | 62 | 62 | 62.95 | 60.45 | 296,460 |
| July 20, 2025 | 61.95 | 60.5 | 60.5 | 62.4 | 60 | 62,792 |
| July 17, 2025 | 61.6 | 61.95 | 61.95 | 62.3 | 60.75 | 72,653 |
| July 16, 2025 | 63 | 61.9 | 61.9 | 63 | 61.65 | 50,689 |
| July 15, 2025 | 63.05 | 62.5 | 62.5 | 63.6 | 62.5 | 58,804 |
| July 14, 2025 | 63.8 | 63 | 63 | 63.95 | 62.5 | 88,095 |
| July 13, 2025 | 63.95 | 64 | 64 | 64.85 | 63.9 | 155,845 |
| July 10, 2025 | 63.5 | 63.95 | 63.95 | 64 | 63.3 | 77,488 |
| July 09, 2025 | 63 | 63.35 | 63.35 | 64 | 62.85 | 79,096 |
| July 08, 2025 | 64.4 | 63 | 63 | 64.4 | 63 | 96,489 |
| July 07, 2025 | 64.1 | 63.8 | 63.8 | 64.85 | 63.5 | 130,166 |
| July 06, 2025 | 63.55 | 63.7 | 63.7 | 64.6 | 63.55 | 89,030 |
| July 03, 2025 | 63.9 | 63.6 | 63.6 | 64.35 | 63.25 | 63,591 |
| July 02, 2025 | 64.1 | 63.95 | 63.95 | 65.8 | 63.5 | 247,535 |
| July 01, 2025 | 64.35 | 64 | 64 | 64.45 | 63.8 | 107,337 |
| June 30, 2025 | 63.65 | 64.25 | 64.25 | 65.25 | 63 | 381,139 |
| June 29, 2025 | 63.2 | 63.5 | 63.5 | 63.7 | 62.3 | 211,252 |
| June 26, 2025 | 63.7 | 63.2 | 63.2 | 63.9 | 63 | 138,303 |
| June 25, 2025 | 61 | 63.5 | 63.5 | 64.2 | 60.7 | 427,272 |
| June 24, 2025 | 59 | 60.2 | 60.2 | 60.8 | 58.7 | 174,755 |
| June 23, 2025 | 57 | 57.6 | 57.6 | 58.1 | 56.7 | 116,445 |
| June 22, 2025 | 54.5 | 56 | 56 | 58.3 | 54.5 | 72,614 |
| June 19, 2025 | 55.6 | 55.8 | 55.8 | 56.6 | 55.5 | 95,629 |
| June 18, 2025 | 57.7 | 56.1 | 56.1 | 57.8 | 55.4 | 137,737 |
| June 17, 2025 | 58.8 | 57.7 | 57.7 | 59.9 | 57.2 | 177,771 |
| June 16, 2025 | 58.1 | 59.5 | 59.5 | 59.8 | 58.1 | 130,498 |
| June 15, 2025 | 54.3 | 57.3 | 57.3 | 58.9 | 54.3 | 159,011 |
| June 12, 2025 | 62.5 | 59.5 | 59.5 | 62.5 | 59.1 | 170,118 |
| June 11, 2025 | 62.3 | 62.6 | 62.6 | 63.8 | 62.3 | 90,164 |
| June 04, 2025 | 62.3 | 62.2 | 62.2 | 63.2 | 62.1 | 105,771 |
| June 03, 2025 | 62.3 | 62.2 | 62.2 | 62.7 | 62 | 52,893 |
| June 02, 2025 | 62.1 | 62 | 62 | 62.9 | 61.5 | 72,478 |
| June 01, 2025 | 63.9 | 62.5 | 62.5 | 63.9 | 61.1 | 107,522 |
| May 29, 2025 | 64.7 | 63.5 | 63.5 | 65 | 63.1 | 152,566 |
| May 28, 2025 | 63.7 | 64.5 | 64.5 | 65.1 | 63.4 | 193,814 |
| May 27, 2025 | 67 | 63.5 | 63.5 | 67.3 | 63.4 | 418,067 |
| May 26, 2025 | 69.4 | 66.9 | 66.9 | 70.3 | 66 | 481,373 |
| May 25, 2025 | 69 | 69 | 69 | 71.9 | 68.4 | 810,996 |
| May 22, 2025 | 68.9 | 68.6 | 68.6 | 73 | 68.6 | 1.03M |
| May 21, 2025 | 66.2 | 69.1 | 69.1 | 71.5 | 66.1 | 784,999 |