27.92
-0.58(-2.04%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 28.8 | 28.5 | 28.5 | 28.86 | 28.42 | 269,084 |
September 03, 2025 | 28.34 | 28.68 | 28.68 | 28.7 | 28.34 | 201,680 |
September 02, 2025 | 28.34 | 28.2 | 28.2 | 28.8 | 28.12 | 443,036 |
September 01, 2025 | 28.92 | 28.32 | 28.32 | 28.92 | 28.3 | 237,409 |
August 31, 2025 | 29.04 | 28.38 | 28.38 | 29.24 | 27.92 | 622,837 |
August 28, 2025 | 29.5 | 29.28 | 29.28 | 29.5 | 29 | 260,958 |
August 27, 2025 | 29.64 | 29.42 | 29.42 | 29.9 | 29.4 | 263,079 |
August 26, 2025 | 30.02 | 29.64 | 29.64 | 30.02 | 29.4 | 434,725 |
August 25, 2025 | 30.18 | 29.96 | 29.96 | 30.46 | 29.86 | 326,222 |
August 24, 2025 | 30.06 | 30.26 | 30.26 | 30.62 | 30.06 | 270,801 |
August 21, 2025 | 30.22 | 29.9 | 29.9 | 30.38 | 29.82 | 325,627 |
August 20, 2025 | 30.2 | 30.2 | 30.2 | 30.48 | 30.1 | 229,576 |
August 19, 2025 | 30.44 | 30.2 | 30.2 | 31.14 | 30.16 | 482,103 |
August 18, 2025 | 30.04 | 30.44 | 30.44 | 30.48 | 30.04 | 404,593 |
August 17, 2025 | 30.52 | 30.74 | 30.24 | 31.14 | 30.52 | 363,483 |
August 14, 2025 | 30.5 | 30.5 | 30 | 30.64 | 29.84 | 392,151 |
August 13, 2025 | 31 | 30.4 | 29.91 | 31.06 | 30.4 | 275,695 |
August 12, 2025 | 30.38 | 30.88 | 30.38 | 31.14 | 30.2 | 417,763 |
August 11, 2025 | 30.84 | 30.4 | 29.91 | 30.98 | 30.3 | 329,160 |
August 10, 2025 | 31.06 | 31 | 30.5 | 31.16 | 30.82 | 242,570 |
August 07, 2025 | 30.84 | 30.8 | 30.3 | 31.46 | 30.8 | 563,240 |
August 06, 2025 | 30.74 | 30.8 | 30.3 | 31.02 | 30.68 | 296,740 |
August 05, 2025 | 30.28 | 30.7 | 30.2 | 31.14 | 30.16 | 408,277 |
August 04, 2025 | 30 | 30.28 | 29.79 | 30.72 | 30 | 387,215 |
August 03, 2025 | 30.6 | 30.52 | 30.02 | 30.66 | 29.9 | 317,803 |
July 31, 2025 | 30.6 | 30.6 | 30.1 | 31.18 | 30.36 | 378,948 |
July 30, 2025 | 30.8 | 30.6 | 30.6 | 30.84 | 30.14 | 385,679 |
July 29, 2025 | 31 | 30.8 | 30.8 | 31.48 | 30.8 | 589,976 |
July 28, 2025 | 31.38 | 30.86 | 30.86 | 31.74 | 30.86 | 575,404 |
July 27, 2025 | 31.7 | 31.3 | 31.3 | 32.18 | 31.3 | 476,183 |
July 24, 2025 | 32.9 | 31.66 | 31.66 | 33.18 | 30.34 | 1.93M |
July 23, 2025 | 32.14 | 32.6 | 32.6 | 32.7 | 32.12 | 587,519 |
July 22, 2025 | 33.38 | 32.12 | 32.12 | 33.38 | 31.7 | 588,742 |
July 21, 2025 | 33.2 | 33.08 | 33.08 | 33.44 | 32.74 | 345,200 |
July 20, 2025 | 33 | 33.18 | 33.18 | 33.42 | 32.5 | 456,529 |
July 17, 2025 | 33.56 | 32.92 | 32.92 | 33.74 | 32.5 | 775,069 |
July 16, 2025 | 33.34 | 33.7 | 33.7 | 33.8 | 33.2 | 535,622 |
July 15, 2025 | 33.48 | 33.3 | 33.3 | 33.8 | 32.9 | 627,137 |
July 14, 2025 | 33 | 33.3 | 33.3 | 33.94 | 32.94 | 873,438 |
July 13, 2025 | 33.96 | 33 | 33 | 34.32 | 32.92 | 967,674 |
July 10, 2025 | 33.68 | 33.88 | 33.88 | 34.64 | 33.68 | 869,300 |
July 09, 2025 | 32.7 | 33.66 | 33.66 | 34.06 | 32.66 | 1.85M |
July 08, 2025 | 32.06 | 32.68 | 32.68 | 32.82 | 31.98 | 929,353 |
July 07, 2025 | 32.1 | 32.24 | 32.24 | 32.66 | 32 | 552,065 |
July 06, 2025 | 31.9 | 32.12 | 32.12 | 32.9 | 31.7 | 1.36M |
July 03, 2025 | 30 | 31.9 | 31.9 | 32.92 | 29.84 | 2.86M |
July 02, 2025 | 29.6 | 30.02 | 30.02 | 30.32 | 29.4 | 486,502 |
July 01, 2025 | 29.98 | 29.64 | 29.64 | 30.18 | 29.62 | 275,815 |
June 30, 2025 | 30.02 | 29.98 | 29.98 | 30.28 | 29.72 | 401,824 |
June 29, 2025 | 29.4 | 30 | 30 | 30.36 | 29.4 | 400,754 |
June 26, 2025 | 29.25 | 29.35 | 29.35 | 29.5 | 29.1 | 322,906 |
June 25, 2025 | 28.9 | 29.2 | 29.2 | 29.35 | 28.6 | 502,470 |
June 24, 2025 | 27.6 | 28.85 | 28.85 | 28.9 | 27.55 | 1.04M |
June 23, 2025 | 25.9 | 26.7 | 26.7 | 27.15 | 25.8 | 682,074 |
June 22, 2025 | 25.7 | 25.6 | 25.6 | 26.85 | 25.6 | 416,786 |
June 19, 2025 | 26.45 | 26 | 26 | 26.45 | 25.75 | 351,765 |
June 18, 2025 | 26.2 | 26.05 | 26.05 | 26.45 | 25.85 | 420,266 |
June 17, 2025 | 27.1 | 26.55 | 26.55 | 27.35 | 26.45 | 357,295 |
June 16, 2025 | 26.2 | 27.1 | 27.1 | 27.2 | 26.2 | 488,604 |
June 15, 2025 | 24 | 25.95 | 25.95 | 26.3 | 24 | 862,031 |