82.10
+1.65(+2.05%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 80.45 | 82.1 | 82.1 | 82.3 | 79.55 | 175,796 |
| September 25, 2025 | 79.9 | 80.45 | 80.45 | 81.45 | 78 | 224,621 |
| September 24, 2025 | 72.85 | 79.5 | 79.5 | 79.5 | 72.8 | 373,042 |
| September 22, 2025 | 72.2 | 72.3 | 72.3 | 72.85 | 71.35 | 52,292 |
| September 21, 2025 | 72.4 | 71.9 | 71.9 | 72.4 | 71.8 | 45,405 |
| September 18, 2025 | 71.1 | 72.3 | 72.3 | 72.3 | 70.3 | 45,815 |
| September 17, 2025 | 70.5 | 71 | 71 | 71 | 69.5 | 47,069 |
| September 16, 2025 | 70.15 | 70.25 | 70.25 | 70.7 | 70 | 45,371 |
| September 15, 2025 | 68.05 | 70 | 70 | 70 | 68.05 | 36,991 |
| September 14, 2025 | 69.3 | 68.65 | 68.65 | 69.4 | 66.05 | 447,686 |
| September 11, 2025 | 71 | 69.4 | 69.4 | 71.2 | 69.2 | 47,269 |
| September 10, 2025 | 71.75 | 71.05 | 71.05 | 72.1 | 70.9 | 52,603 |
| September 09, 2025 | 73.45 | 72.5 | 72.5 | 73.45 | 72 | 66,292 |
| September 08, 2025 | 73.85 | 73.45 | 73.45 | 74.1 | 72.8 | 37,806 |
| September 07, 2025 | 73.7 | 74.05 | 74.05 | 74.95 | 73.7 | 84,277 |
| September 04, 2025 | 74.3 | 74 | 74 | 74.3 | 72.6 | 65,612 |
| September 03, 2025 | 74.5 | 74 | 74 | 75.35 | 73.65 | 24,243 |
| September 02, 2025 | 73.9 | 74.95 | 74.95 | 75.3 | 73.45 | 49,373 |
| September 01, 2025 | 74.7 | 73.95 | 73.95 | 74.8 | 73.5 | 29,845 |
| August 31, 2025 | 75.3 | 74.85 | 74.85 | 75.35 | 73.8 | 62,210 |
| August 28, 2025 | 74.25 | 75.3 | 75.3 | 75.75 | 73.9 | 42,392 |
| August 27, 2025 | 75.3 | 74.25 | 74.25 | 75.35 | 74.15 | 85,870 |
| August 26, 2025 | 76.25 | 75.3 | 75.3 | 76.35 | 74.7 | 82,110 |
| August 25, 2025 | 75.75 | 75.65 | 75.65 | 76.8 | 75.25 | 40,223 |
| August 24, 2025 | 74.2 | 75.75 | 75.75 | 75.95 | 74.2 | 49,446 |
| August 21, 2025 | 74.55 | 74.9 | 74.9 | 75.1 | 73.4 | 72,624 |
| August 20, 2025 | 74.2 | 74.3 | 74.3 | 74.7 | 73.85 | 40,276 |
| August 19, 2025 | 74.35 | 74.2 | 74.2 | 74.95 | 74.2 | 19,724 |
| August 18, 2025 | 75.7 | 74.7 | 74.7 | 75.7 | 74.2 | 32,189 |
| August 17, 2025 | 75.45 | 75.75 | 75.75 | 75.9 | 75.25 | 15,838 |
| August 14, 2025 | 75 | 75.45 | 75.45 | 75.5 | 74.4 | 53,091 |
| August 13, 2025 | 75.1 | 74.75 | 74.75 | 75.1 | 73.75 | 55,400 |
| August 12, 2025 | 76.05 | 74.1 | 74.1 | 76.05 | 74.05 | 16,728 |
| August 11, 2025 | 76.3 | 76.05 | 76.05 | 76.3 | 74.9 | 62,519 |
| August 10, 2025 | 76.8 | 76.3 | 76.3 | 76.8 | 76 | 6,688 |
| August 07, 2025 | 75.85 | 76.7 | 76.7 | 76.8 | 75.85 | 25,021 |
| August 06, 2025 | 75.5 | 76 | 76 | 76.6 | 75.5 | 19,456 |
| August 05, 2025 | 75 | 75.8 | 75.8 | 76 | 74.65 | 44,821 |
| August 04, 2025 | 75.7 | 74.35 | 74.35 | 76.7 | 74.35 | 66,011 |
| August 03, 2025 | 74.85 | 76.7 | 76.7 | 76.7 | 74.5 | 29,293 |
| July 31, 2025 | 75.45 | 75.95 | 75.95 | 76.3 | 74.85 | 72,312 |
| July 30, 2025 | 76.6 | 76.7 | 75.55 | 76.85 | 75.9 | 37,279 |
| July 29, 2025 | 76.7 | 76 | 76 | 76.8 | 75.55 | 47,885 |
| July 28, 2025 | 77 | 77.2 | 77.2 | 77.5 | 76.6 | 35,766 |
| July 27, 2025 | 76.85 | 77 | 77 | 77.6 | 76.6 | 30,696 |
| July 24, 2025 | 79.6 | 76.7 | 76.7 | 79.6 | 76.6 | 113,881 |
| July 23, 2025 | 78.4 | 79.1 | 79.1 | 79.6 | 78.15 | 115,103 |
| July 22, 2025 | 79.9 | 78.75 | 78.75 | 79.9 | 77.6 | 74,739 |
| July 21, 2025 | 78.6 | 79.7 | 79.7 | 79.75 | 77.6 | 93,651 |
| July 20, 2025 | 78.6 | 78.35 | 78.35 | 78.6 | 77.55 | 46,710 |
| July 17, 2025 | 78 | 77.85 | 77.85 | 78.2 | 77.5 | 30,781 |
| July 16, 2025 | 78.9 | 78 | 78 | 79.25 | 78 | 58,050 |
| July 15, 2025 | 79 | 78.6 | 78.6 | 79.55 | 78.5 | 44,055 |
| July 14, 2025 | 78.95 | 79.6 | 79.6 | 80.25 | 78.2 | 145,889 |
| July 13, 2025 | 78 | 79.05 | 79.05 | 79.75 | 77.95 | 98,849 |
| July 10, 2025 | 78.2 | 78 | 78 | 78.8 | 77.55 | 84,456 |
| July 09, 2025 | 77.25 | 78 | 78 | 78.2 | 76.7 | 109,088 |
| July 08, 2025 | 78.35 | 77.15 | 77.15 | 78.35 | 77 | 63,893 |
| July 07, 2025 | 78.25 | 78.4 | 78.4 | 78.4 | 77.45 | 63,254 |
| July 06, 2025 | 77.05 | 78 | 78 | 78.3 | 77.05 | 53,403 |