226.50
-3.4(-1.48%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 229.8 | 226.5 | 226.5 | 230.2 | 226.5 | 251,823 |
| August 17, 2025 | 229 | 229.9 | 229.9 | 230.4 | 225.5 | 201,071 |
| August 14, 2025 | 227.8 | 228.5 | 228.5 | 230.4 | 225.7 | 285,657 |
| August 13, 2025 | 219 | 227.8 | 227.8 | 228.8 | 219 | 599,235 |
| August 12, 2025 | 216.6 | 218.6 | 218.6 | 219 | 215.7 | 188,189 |
| August 11, 2025 | 218 | 216.5 | 216.5 | 218.9 | 215.5 | 275,832 |
| August 10, 2025 | 217.4 | 218.1 | 218.1 | 219.8 | 216 | 195,265 |
| August 07, 2025 | 218.6 | 217.4 | 217.4 | 219.3 | 216.1 | 273,631 |
| August 06, 2025 | 219.1 | 220.5 | 220.5 | 222.8 | 218.5 | 320,569 |
| August 05, 2025 | 221 | 219 | 219 | 222.4 | 215.5 | 409,281 |
| August 04, 2025 | 214 | 220.1 | 220.1 | 221.4 | 211.3 | 472,139 |
| August 03, 2025 | 218.4 | 213.5 | 213.5 | 218.4 | 212.9 | 241,483 |
| July 31, 2025 | 224.5 | 220 | 220 | 225.1 | 218.9 | 428,999 |
| July 30, 2025 | 209.5 | 223.5 | 223.5 | 225 | 208.2 | 926,894 |
| July 29, 2025 | 220 | 211 | 211 | 220.8 | 210.7 | 551,223 |
| July 28, 2025 | 225.1 | 220 | 220 | 225.6 | 219.9 | 352,001 |
| July 27, 2025 | 226.5 | 223.3 | 223.3 | 226.5 | 222.5 | 254,942 |
| July 24, 2025 | 229.6 | 227 | 227 | 229.9 | 226.1 | 157,546 |
| July 23, 2025 | 229.4 | 229.6 | 229.6 | 229.7 | 225.5 | 228,415 |
| July 22, 2025 | 232.4 | 229 | 229 | 233.7 | 227 | 333,604 |
| July 21, 2025 | 236.6 | 232.4 | 232.4 | 236.7 | 222.5 | 991,156 |
| July 20, 2025 | 240.4 | 236.6 | 236.6 | 242.3 | 236 | 398,516 |
| July 17, 2025 | 238.8 | 237.4 | 237.4 | 238.8 | 232.8 | 538,382 |
| July 16, 2025 | 236 | 236.2 | 236.2 | 240.5 | 232.9 | 422,284 |
| July 15, 2025 | 241.4 | 237.5 | 237.5 | 241.4 | 234.9 | 360,206 |
| July 14, 2025 | 242.2 | 241.4 | 241.4 | 244.9 | 238.7 | 422,987 |
| July 13, 2025 | 246 | 240 | 240 | 248 | 238 | 608,843 |
| July 10, 2025 | 249 | 246 | 246 | 256 | 246 | 409,715 |
| July 09, 2025 | 256.4 | 249 | 249 | 256.4 | 249 | 465,592 |
| July 08, 2025 | 265.6 | 257 | 257 | 266.6 | 255.6 | 557,453 |
| July 07, 2025 | 265.8 | 266 | 266 | 274.8 | 259.8 | 1.12M |
| July 06, 2025 | 247.2 | 265.6 | 265.6 | 266 | 246.8 | 1.06M |
| July 03, 2025 | 245.9 | 246 | 246 | 246.5 | 239.8 | 518,013 |
| July 02, 2025 | 250 | 244 | 244 | 251.8 | 237.7 | 586,959 |
| July 01, 2025 | 265 | 248 | 248 | 268.2 | 247.2 | 1.4M |
| June 30, 2025 | 244.04 | 253.96 | 253.96 | 254.76 | 241.66 | 1.12M |
| June 29, 2025 | 245.83 | 244.04 | 244.04 | 245.83 | 240.87 | 305,561 |
| June 26, 2025 | 246.42 | 244.44 | 244.44 | 249.6 | 243.65 | 455,145 |
| June 25, 2025 | 250.19 | 246.62 | 246.62 | 250.39 | 243.65 | 260,957 |
| June 24, 2025 | 248.01 | 248.41 | 248.41 | 250.19 | 243.65 | 508,142 |
| June 23, 2025 | 238.09 | 240.08 | 240.08 | 242.65 | 234.32 | 392,309 |
| June 22, 2025 | 236 | 236.2 | 236.2 | 245.4 | 234.2 | 316,327 |
| June 19, 2025 | 238.8 | 239 | 239 | 240.6 | 233.8 | 715,997 |
| June 18, 2025 | 246 | 238 | 238 | 246 | 238 | 426,474 |
| June 17, 2025 | 262.6 | 246.2 | 246.2 | 262.6 | 246.2 | 474,747 |
| June 16, 2025 | 246.8 | 262 | 262 | 266.4 | 246.2 | 789,077 |
| June 15, 2025 | 240.4 | 245 | 245 | 249.8 | 240.4 | 290,323 |
| June 12, 2025 | 255.6 | 251.8 | 251.8 | 255.8 | 250 | 350,408 |
| June 11, 2025 | 272 | 255.4 | 255.4 | 272 | 253 | 566,346 |
| June 04, 2025 | 252.8 | 269.8 | 269.8 | 270.8 | 252.8 | 559,055 |
| June 03, 2025 | 252.8 | 252.8 | 252.8 | 257.6 | 249.2 | 301,965 |
| June 02, 2025 | 256 | 250.4 | 250.4 | 259.8 | 250.4 | 336,348 |
| June 01, 2025 | 260 | 253.2 | 253.2 | 260.8 | 251.6 | 136,913 |
| May 29, 2025 | 269.2 | 259 | 259 | 269.4 | 258.6 | 621,717 |
| May 28, 2025 | 270 | 267 | 267 | 276.6 | 267 | 221,167 |
| May 27, 2025 | 277 | 270 | 270 | 280.2 | 268.2 | 335,514 |
| May 26, 2025 | 251 | 276 | 276 | 276 | 251 | 725,259 |
| May 25, 2025 | 272 | 251 | 251 | 272 | 251 | 585,811 |
| May 22, 2025 | 273.6 | 272.2 | 272.2 | 274.6 | 270.4 | 324,214 |
| May 21, 2025 | 285 | 274 | 274 | 285.6 | 270 | 857,712 |