30.44
-0.3(-0.98%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 28 | 26.55 | 26.55 | 28 | 26.5 | 968,145 |
| June 11, 2025 | 28.85 | 28.55 | 28.55 | 29.1 | 28.4 | 596,901 |
| June 04, 2025 | 28.75 | 28.65 | 28.65 | 29.2 | 28.6 | 571,471 |
| June 03, 2025 | 29.6 | 28.8 | 28.8 | 29.75 | 28.7 | 598,345 |
| June 02, 2025 | 29.15 | 29.35 | 29.35 | 29.95 | 29.05 | 607,256 |
| June 01, 2025 | 29.65 | 29.15 | 29.15 | 30.15 | 29.1 | 606,785 |
| May 29, 2025 | 30.1 | 29.65 | 29.65 | 30.35 | 29.35 | 1.02M |
| May 28, 2025 | 29.15 | 30 | 30 | 30.45 | 29.15 | 1.61M |
| May 27, 2025 | 29.25 | 29.15 | 29.15 | 29.3 | 28.75 | 541,308 |
| May 26, 2025 | 29.05 | 29.25 | 29.25 | 29.45 | 28.25 | 631,346 |
| May 25, 2025 | 29.55 | 29.15 | 29.15 | 29.7 | 29.15 | 314,469 |
| May 22, 2025 | 29 | 29.8 | 29.8 | 30.05 | 29 | 344,947 |
| May 21, 2025 | 30.15 | 29.3 | 29.3 | 30.3 | 29.3 | 391,201 |