24.30
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2025 | 25 | 24.36 | 24.36 | 25.08 | 24.28 | 789,428 |
| October 21, 2025 | 25.22 | 25 | 25 | 25.26 | 24.95 | 414,887 |
| October 20, 2025 | 25.5 | 25.22 | 25.22 | 25.54 | 25.18 | 808,363 |
| October 19, 2025 | 25.6 | 25.46 | 25.46 | 25.8 | 25.36 | 446,721 |
| October 16, 2025 | 25.8 | 25.6 | 25.6 | 26 | 25.54 | 850,990 |
| October 15, 2025 | 25.84 | 25.76 | 25.76 | 26.06 | 25.58 | 590,443 |
| October 14, 2025 | 25.7 | 25.8 | 25.8 | 26.08 | 25.7 | 610,855 |
| October 13, 2025 | 26.06 | 25.7 | 25.7 | 26.36 | 25.68 | 1.51M |
| October 12, 2025 | 24.51 | 26 | 26 | 26.16 | 24.31 | 1.78M |
| October 09, 2025 | 24.48 | 24.81 | 24.81 | 25.06 | 24.4 | 622,527 |
| October 08, 2025 | 24.98 | 24.48 | 24.48 | 24.99 | 24.36 | 1.09M |
| October 07, 2025 | 25.26 | 24.96 | 24.96 | 25.26 | 24.92 | 504,734 |
| October 06, 2025 | 25.24 | 25.2 | 25.2 | 25.34 | 25 | 473,445 |
| October 05, 2025 | 25.1 | 25.22 | 25.22 | 25.46 | 25.02 | 755,249 |
| October 02, 2025 | 24.71 | 25.08 | 25.08 | 25.2 | 24.66 | 798,224 |
| October 01, 2025 | 24.78 | 24.7 | 24.7 | 24.8 | 24.65 | 870,781 |
| September 30, 2025 | 24.85 | 24.8 | 24.8 | 24.98 | 24.55 | 870,781 |
| September 29, 2025 | 24.52 | 24.8 | 24.8 | 24.87 | 24.52 | 793,549 |
| September 28, 2025 | 24.22 | 24.73 | 24.73 | 24.91 | 24.22 | 889,349 |
| September 25, 2025 | 24.68 | 24.2 | 24.2 | 24.68 | 23.96 | 948,491 |
| September 24, 2025 | 23.6 | 24.4 | 24.4 | 24.8 | 23.5 | 2.02M |
| September 22, 2025 | 23.18 | 23.23 | 23.23 | 23.5 | 23 | 888,846 |
| September 21, 2025 | 23.42 | 23.1 | 23.1 | 23.5 | 22.85 | 1.65M |
| September 18, 2025 | 23.08 | 23.4 | 23.4 | 23.55 | 23.02 | 1.63M |
| September 17, 2025 | 22.85 | 23 | 23 | 23.05 | 22.57 | 808,210 |
| September 16, 2025 | 22.65 | 22.75 | 22.75 | 23.05 | 22.62 | 691,346 |
| September 15, 2025 | 22.54 | 22.62 | 22.62 | 22.77 | 22.52 | 306,547 |
| September 14, 2025 | 22.92 | 22.54 | 22.54 | 23.03 | 22.54 | 260,229 |
| September 11, 2025 | 23.4 | 22.95 | 22.95 | 23.42 | 22.89 | 402,242 |