23.46
-0.14(-0.59%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.6 | 23.46 | 23.46 | 23.73 | 23.33 | 347,797 |
| September 07, 2025 | 23.91 | 23.6 | 23.6 | 24 | 23.6 | 312,168 |
| September 04, 2025 | 24.02 | 23.95 | 23.95 | 24.19 | 23.81 | 185,801 |
| September 03, 2025 | 24.03 | 24.02 | 24.02 | 24.2 | 23.9 | 700,087 |
| September 02, 2025 | 23.88 | 24.04 | 24.04 | 24.16 | 23.55 | 494,298 |
| September 01, 2025 | 23.83 | 23.85 | 23.85 | 23.85 | 23.35 | 337,432 |
| August 31, 2025 | 24.1 | 23.84 | 23.84 | 24.16 | 23.61 | 330,864 |
| August 28, 2025 | 24.43 | 24.1 | 24.1 | 24.54 | 24.1 | 434,955 |
| August 27, 2025 | 24.28 | 24.47 | 24.47 | 24.66 | 24.21 | 462,337 |
| August 26, 2025 | 24.28 | 24.26 | 24.26 | 24.31 | 24.06 | 497,633 |
| August 25, 2025 | 24.12 | 24.26 | 24.26 | 24.29 | 24.05 | 348,307 |
| August 24, 2025 | 24.31 | 24.12 | 24.12 | 24.31 | 24 | 483,380 |
| August 21, 2025 | 24.04 | 24.1 | 24.1 | 24.16 | 23.77 | 461,153 |
| August 20, 2025 | 24.14 | 24.01 | 24.01 | 24.42 | 24 | 329,317 |
| August 19, 2025 | 24 | 24.14 | 24.14 | 24.2 | 23.75 | 491,659 |
| August 18, 2025 | 24.49 | 24 | 24 | 24.62 | 23.9 | 781,946 |
| August 17, 2025 | 24.7 | 24.49 | 24.49 | 24.75 | 24.43 | 185,670 |
| August 14, 2025 | 23.89 | 24.6 | 24.6 | 24.8 | 23.71 | 861,612 |
| August 13, 2025 | 23.79 | 23.89 | 23.89 | 23.89 | 23.42 | 1.42M |
| August 12, 2025 | 23.5 | 23.79 | 23.79 | 23.81 | 23.1 | 554,539 |
| August 11, 2025 | 24.12 | 23.51 | 23.51 | 24.12 | 23.5 | 411,031 |
| August 10, 2025 | 24.4 | 24.12 | 24.12 | 24.58 | 24.06 | 450,346 |
| August 07, 2025 | 24.7 | 24.4 | 24.4 | 24.71 | 24.38 | 476,360 |
| August 06, 2025 | 24.58 | 24.84 | 24.84 | 24.9 | 24.47 | 358,598 |
| August 05, 2025 | 24.54 | 24.36 | 24.36 | 24.62 | 24.2 | 313,813 |
| August 04, 2025 | 24.4 | 24.54 | 24.54 | 24.55 | 24.36 | 274,355 |
| August 03, 2025 | 24.6 | 24.44 | 24.44 | 24.76 | 24.2 | 239,372 |
| July 31, 2025 | 24.9 | 24.81 | 24.81 | 25.08 | 24.58 | 242,610 |
| July 30, 2025 | 25.08 | 25.16 | 25.16 | 25.16 | 24.87 | 138,202 |
| July 29, 2025 | 25.2 | 25.06 | 25.06 | 25.2 | 24.9 | 325,753 |
| July 28, 2025 | 25.72 | 25.2 | 25.2 | 25.72 | 25.14 | 460,392 |
| July 27, 2025 | 25.7 | 25.6 | 25.6 | 25.8 | 25.44 | 148,819 |
| July 24, 2025 | 25.8 | 25.7 | 25.7 | 25.86 | 25.56 | 241,812 |
| July 23, 2025 | 25.66 | 25.62 | 25.62 | 25.68 | 25.34 | 142,221 |
| July 22, 2025 | 25.8 | 25.4 | 25.4 | 25.8 | 25.34 | 219,747 |
| July 21, 2025 | 25.64 | 25.8 | 25.8 | 25.92 | 25 | 392,861 |
| July 20, 2025 | 25.82 | 25.34 | 25.34 | 26.04 | 25.26 | 270,681 |
| July 17, 2025 | 26.2 | 25.8 | 25.8 | 26.26 | 25.8 | 286,973 |
| July 16, 2025 | 26.42 | 26.2 | 26.2 | 26.44 | 26.14 | 168,650 |
| July 15, 2025 | 26.46 | 26.3 | 26.3 | 26.46 | 26.22 | 211,790 |
| July 14, 2025 | 26.84 | 26.44 | 26.44 | 26.84 | 26.26 | 499,269 |
| July 13, 2025 | 26.94 | 26.82 | 26.82 | 26.96 | 26.8 | 210,802 |
| July 10, 2025 | 27.18 | 26.86 | 26.86 | 27.24 | 26.82 | 364,791 |
| July 09, 2025 | 27.52 | 27.28 | 27.28 | 27.52 | 27.04 | 245,509 |
| July 08, 2025 | 27.32 | 27.36 | 27.36 | 27.62 | 27.22 | 435,424 |
| July 07, 2025 | 27.08 | 27.48 | 27.48 | 27.6 | 26.94 | 618,956 |
| July 06, 2025 | 26.9 | 27.12 | 27.12 | 27.28 | 26.66 | 373,333 |
| July 03, 2025 | 26.84 | 26.84 | 26.84 | 26.94 | 26.7 | 287,006 |
| July 02, 2025 | 27.14 | 26.84 | 26.84 | 27.28 | 26.64 | 684,594 |
| July 01, 2025 | 27.92 | 27.14 | 27.14 | 27.92 | 26.98 | 574,523 |
| June 30, 2025 | 27.76 | 27.74 | 27.74 | 28.08 | 27.66 | 532,197 |
| June 29, 2025 | 27.66 | 27.9 | 27.9 | 28.1 | 27.6 | 428,942 |
| June 26, 2025 | 27.75 | 27.65 | 27.65 | 27.85 | 27.4 | 501,646 |
| June 25, 2025 | 27.7 | 27.75 | 27.75 | 28.15 | 27.5 | 966,205 |
| June 24, 2025 | 27 | 27.6 | 27.6 | 27.6 | 26.85 | 1.01M |
| June 23, 2025 | 26.7 | 26.65 | 26.65 | 26.9 | 26.5 | 215,446 |
| June 22, 2025 | 26.35 | 26.5 | 26.5 | 26.8 | 25.8 | 471,749 |
| June 19, 2025 | 26 | 26.25 | 26.25 | 26.3 | 25.95 | 349,517 |
| June 18, 2025 | 26 | 25.9 | 25.9 | 26.25 | 25.5 | 449,581 |
| June 17, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 26.25 | 532,417 |