22.25
-0.04000069(-0.18%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.28 | 22.25 | 22.25 | 22.65 | 22.18 | 844,418 |
| January 13, 2026 | 22.16 | 22.29 | 22.29 | 22.29 | 21.92 | 679,272 |
| January 12, 2026 | 21.8 | 22.16 | 22.16 | 22.4 | 21.74 | 864,950 |
| January 11, 2026 | 21.37 | 21.8 | 21.8 | 21.81 | 21.37 | 554,146 |
| January 08, 2026 | 21.8 | 21.37 | 21.37 | 21.8 | 21.37 | 471,789 |
| January 07, 2026 | 21.9 | 21.84 | 21.84 | 21.94 | 21.4 | 689,786 |
| January 06, 2026 | 21.5 | 21.1 | 21.1 | 21.52 | 20.98 | 760,792 |
| January 05, 2026 | 21.64 | 21.32 | 21.32 | 21.75 | 21 | 499,304 |
| January 04, 2026 | 22.06 | 21.53 | 21.53 | 22.08 | 21.53 | 295,659 |
| January 01, 2026 | 21.86 | 22.06 | 22.06 | 22.19 | 21.86 | 187,451 |
| December 31, 2025 | 21.61 | 21.89 | 21.89 | 22.02 | 21.61 | 196,078 |
| December 30, 2025 | 22.09 | 21.59 | 21.59 | 22.09 | 21.5 | 389,338 |
| December 29, 2025 | 21.9 | 22.1 | 22.1 | 22.1 | 21.58 | 643,819 |
| December 28, 2025 | 22.67 | 21.69 | 21.69 | 22.67 | 21.68 | 1.14M |
| December 25, 2025 | 22.8 | 22.67 | 22.67 | 22.87 | 22.58 | 329,147 |
| December 24, 2025 | 23.32 | 22.8 | 22.8 | 23.32 | 22.74 | 348,374 |
| December 23, 2025 | 23.1 | 23.29 | 23.29 | 23.32 | 23.1 | 302,997 |
| December 22, 2025 | 23.34 | 23.1 | 23.1 | 23.37 | 22.64 | 457,305 |
| December 21, 2025 | 23.52 | 23.37 | 23.37 | 23.8 | 23.34 | 303,830 |
| December 18, 2025 | 23.82 | 23.52 | 23.52 | 23.82 | 23.22 | 539,062 |
| December 17, 2025 | 23.81 | 23.82 | 23.82 | 24.07 | 23.71 | 373,813 |
| December 16, 2025 | 23.92 | 23.81 | 23.81 | 23.97 | 23.56 | 475,939 |
| December 15, 2025 | 23.88 | 23.92 | 23.92 | 24.24 | 23.82 | 519,616 |
| December 14, 2025 | 24.13 | 23.95 | 23.95 | 24.15 | 23.7 | 344,078 |
| December 11, 2025 | 24.7 | 24.13 | 24.13 | 24.84 | 24.1 | 505,426 |
| December 10, 2025 | 25 | 24.67 | 24.67 | 25.24 | 24.65 | 329,236 |
| December 09, 2025 | 24.19 | 24.99 | 24.99 | 25.2 | 24.06 | 748,606 |
| December 08, 2025 | 24.02 | 24.17 | 24.17 | 24.37 | 23.76 | 753,284 |
| December 07, 2025 | 24.2 | 24 | 24 | 24.34 | 23.96 | 464,401 |
| December 04, 2025 | 24.39 | 24.3 | 24.3 | 24.45 | 24.16 | 949,708 |
| December 03, 2025 | 24.35 | 24.3 | 24.3 | 24.54 | 24.21 | 823,501 |
| December 02, 2025 | 25 | 24.37 | 24.37 | 25.2 | 24.37 | 328,976 |
| December 01, 2025 | 24.71 | 24.96 | 24.96 | 25.18 | 24.46 | 615,860 |
| November 30, 2025 | 25.86 | 24.7 | 24.7 | 25.9 | 24.56 | 389,632 |
| November 27, 2025 | 26.12 | 25.86 | 25.86 | 26.3 | 25.82 | 221,499 |
| November 26, 2025 | 25.84 | 25.98 | 25.98 | 26.2 | 25.72 | 298,997 |
| November 25, 2025 | 25.72 | 25.98 | 25.98 | 26.36 | 25.46 | 702,503 |
| November 24, 2025 | 26.2 | 25.66 | 25.66 | 26.28 | 25.6 | 288,098 |
| November 23, 2025 | 26.62 | 26.2 | 26.2 | 26.62 | 26.14 | 159,698 |
| November 20, 2025 | 26.6 | 26.62 | 26.62 | 26.66 | 26.36 | 198,820 |
| November 19, 2025 | 26.64 | 26.6 | 26.6 | 26.9 | 26.32 | 420,214 |
| November 18, 2025 | 26 | 26.8 | 26.8 | 26.88 | 26 | 591,201 |
| November 17, 2025 | 26 | 26.1 | 26.1 | 26.56 | 25.8 | 685,118 |
| November 16, 2025 | 27.1 | 26.18 | 26.18 | 27.2 | 26.18 | 716,919 |
| November 13, 2025 | 27.38 | 27.12 | 27.12 | 27.42 | 27.06 | 660,090 |
| November 12, 2025 | 27.2 | 27.38 | 27.38 | 27.76 | 27 | 1.33M |
| November 11, 2025 | 26.64 | 27.3 | 27.3 | 27.5 | 26.64 | 2.09M |
| November 10, 2025 | 26 | 26.76 | 26.76 | 27 | 26 | 1.29M |
| November 09, 2025 | 27 | 26.16 | 26.16 | 27 | 26.14 | 1.78M |
| November 06, 2025 | 25 | 26.56 | 26.56 | 26.62 | 24.71 | 3.55M |
| November 05, 2025 | 24.5 | 24.74 | 24.74 | 25.28 | 24.36 | 2.91M |
| November 04, 2025 | 24 | 23.85 | 23.85 | 24.2 | 23.76 | 906,285 |
| November 03, 2025 | 25 | 24.06 | 24.06 | 25.2 | 24 | 893,175 |
| November 02, 2025 | 24.63 | 24.97 | 24.97 | 25.3 | 24.63 | 719,764 |
| October 30, 2025 | 24.28 | 24.63 | 24.63 | 24.86 | 24.28 | 619,283 |
| October 29, 2025 | 24.7 | 24.25 | 24.25 | 24.78 | 24.24 | 452,336 |
| October 28, 2025 | 24.7 | 24.64 | 24.64 | 24.9 | 24.58 | 235,648 |
| October 27, 2025 | 24.43 | 24.7 | 24.7 | 24.76 | 24.4 | 369,827 |
| October 26, 2025 | 24.29 | 24.4 | 24.4 | 24.83 | 24.29 | 572,905 |
| October 23, 2025 | 24.36 | 24.29 | 24.29 | 24.56 | 24.28 | 572,905 |