153.00
+1.6(+1.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2025 | 151 | 153 | 153 | 153 | 149.3 | 155,856 |
| October 16, 2025 | 147.4 | 151.4 | 151.4 | 151.4 | 145.4 | 175,883 |
| October 15, 2025 | 144.5 | 147.4 | 147.4 | 147.4 | 143.5 | 163,019 |
| October 14, 2025 | 142 | 143.5 | 143.5 | 144.2 | 141.6 | 91,051 |
| October 13, 2025 | 141.3 | 142.7 | 142.7 | 145 | 141.3 | 144,435 |
| October 12, 2025 | 141.8 | 141.2 | 141.2 | 141.8 | 138.9 | 126,048 |
| October 09, 2025 | 141.8 | 143 | 143 | 143 | 140.9 | 77,556 |
| October 08, 2025 | 144 | 142.4 | 142.4 | 144 | 141.8 | 61,040 |
| October 07, 2025 | 141.5 | 144.4 | 144.4 | 145.8 | 139.9 | 268,053 |
| October 06, 2025 | 140 | 140 | 140 | 141.4 | 139.6 | 53,649 |
| October 05, 2025 | 139 | 139.9 | 139.9 | 143.4 | 139 | 164,045 |
| October 02, 2025 | 138.4 | 136.6 | 136.6 | 139.4 | 136.5 | 70,625 |
| October 01, 2025 | 139.4 | 137.8 | 137.8 | 141 | 137.8 | 50,811 |
| September 30, 2025 | 140.6 | 140.1 | 140.1 | 142 | 139.6 | 64,501 |
| September 29, 2025 | 140 | 140.6 | 140.6 | 140.9 | 138.6 | 47,934 |
| September 28, 2025 | 137.2 | 139 | 139 | 141.2 | 137.2 | 75,697 |
| September 25, 2025 | 139 | 138.1 | 138.1 | 139.1 | 136.6 | 148,162 |
| September 24, 2025 | 134.9 | 138.5 | 138.5 | 139 | 134.9 | 138,640 |
| September 22, 2025 | 137.2 | 134.9 | 134.9 | 137.2 | 134.6 | 60,021 |
| September 21, 2025 | 137.6 | 137.2 | 137.2 | 139.3 | 135.5 | 106,613 |
| September 18, 2025 | 131.9 | 136.1 | 136.1 | 136.1 | 131.2 | 136,289 |
| September 17, 2025 | 131.4 | 132.6 | 132.6 | 132.8 | 131.2 | 41,928 |
| September 16, 2025 | 129.5 | 131.2 | 131.2 | 131.5 | 127.4 | 63,061 |
| September 15, 2025 | 124.6 | 128.5 | 128.5 | 130.8 | 124.6 | 107,242 |
| September 14, 2025 | 125.6 | 124.6 | 124.6 | 126.3 | 122.9 | 41,608 |
| September 11, 2025 | 126 | 124.2 | 124.2 | 127.3 | 124.1 | 36,247 |
| September 10, 2025 | 128 | 125.9 | 125.9 | 128 | 125.9 | 36,081 |
| September 09, 2025 | 129.9 | 128.6 | 128.6 | 130 | 127.6 | 48,455 |
| September 08, 2025 | 128.2 | 129.5 | 129.5 | 130.2 | 127.6 | 49,381 |
| September 07, 2025 | 128.7 | 128.2 | 128.2 | 128.9 | 127.9 | 19,031 |
| September 04, 2025 | 128.7 | 128.6 | 128.6 | 128.7 | 127.5 | 20,753 |
| September 03, 2025 | 128 | 128.5 | 128.5 | 128.6 | 127 | 29,713 |
| September 02, 2025 | 124.2 | 127.6 | 127.6 | 128.3 | 124.2 | 74,303 |
| September 01, 2025 | 125.5 | 125.7 | 125.7 | 126 | 123.6 | 54,464 |
| August 31, 2025 | 127.2 | 125.4 | 125.4 | 127.4 | 125.4 | 25,135 |
| August 28, 2025 | 127.2 | 126.8 | 126.8 | 127.3 | 126.1 | 197,922 |
| August 27, 2025 | 128.3 | 127 | 127 | 128.3 | 126.7 | 43,452 |
| August 26, 2025 | 128.5 | 128.1 | 128.1 | 128.5 | 126.6 | 65,989 |
| August 25, 2025 | 130.2 | 128.3 | 128.3 | 130.2 | 128.1 | 23,217 |
| August 24, 2025 | 131.5 | 129.8 | 129.8 | 131.8 | 129.8 | 28,733 |
| August 21, 2025 | 130.2 | 129.2 | 129.2 | 131.3 | 127.8 | 96,783 |
| August 20, 2025 | 127.3 | 130.1 | 130.1 | 132 | 127.3 | 108,912 |
| August 19, 2025 | 128 | 127.3 | 127.3 | 128.7 | 127.2 | 58,522 |
| August 18, 2025 | 129.5 | 128.2 | 128.2 | 130.6 | 127.3 | 56,197 |
| August 17, 2025 | 127.9 | 129.4 | 129.4 | 130.4 | 127.9 | 35,042 |
| August 14, 2025 | 126.7 | 127.7 | 127.7 | 128.6 | 126.6 | 80,937 |
| August 13, 2025 | 128.7 | 126.7 | 126.7 | 128.7 | 125.8 | 69,001 |
| August 12, 2025 | 130 | 126.7 | 126.7 | 130.2 | 126.7 | 66,699 |
| August 11, 2025 | 129.8 | 130 | 130 | 130.6 | 128.4 | 77,879 |
| August 10, 2025 | 127.7 | 129.2 | 129.2 | 129.5 | 127.7 | 52,319 |
| August 07, 2025 | 126.2 | 127.3 | 127.3 | 127.5 | 125.5 | 59,055 |
| August 06, 2025 | 127.5 | 126.2 | 126.2 | 127.9 | 125.3 | 46,712 |
| August 05, 2025 | 129 | 127.5 | 127.5 | 129.6 | 127.2 | 37,361 |
| August 04, 2025 | 129 | 129 | 129 | 129 | 127.7 | 36,765 |
| August 03, 2025 | 129.4 | 128.3 | 128.3 | 130 | 128.3 | 15,767 |
| July 31, 2025 | 131.7 | 129.4 | 129.4 | 131.7 | 128.1 | 45,968 |
| July 30, 2025 | 131.1 | 130.2 | 130.2 | 131.7 | 129 | 29,701 |
| July 29, 2025 | 130.5 | 129.8 | 129.8 | 131 | 129 | 31,437 |
| July 28, 2025 | 134 | 130.3 | 130.3 | 134 | 130.3 | 23,534 |
| July 27, 2025 | 133 | 132.8 | 132.8 | 133.3 | 132.3 | 9,836 |