208.00
-3.4(-1.61%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 221 | 211.4 | 211.4 | 221.4 | 210 | 607,712 |
| September 24, 2025 | 217.8 | 220.8 | 220.8 | 223 | 215.9 | 809,625 |
| September 22, 2025 | 210 | 213 | 213 | 215 | 210 | 264,689 |
| September 21, 2025 | 213.1 | 211.9 | 211.9 | 213.1 | 211.2 | 128,196 |
| September 18, 2025 | 210.7 | 212.5 | 212.5 | 212.7 | 207.2 | 499,238 |
| September 17, 2025 | 202.7 | 208.9 | 208.9 | 209.1 | 202.2 | 392,725 |
| September 16, 2025 | 202 | 201.7 | 201.7 | 202.9 | 199.7 | 242,277 |
| September 15, 2025 | 197.9 | 201.9 | 201.9 | 203.5 | 196.5 | 275,552 |
| September 14, 2025 | 202.2 | 196.8 | 196.8 | 203.1 | 196.8 | 235,909 |
| September 11, 2025 | 203.3 | 202.2 | 202.2 | 203.9 | 201.3 | 128,333 |
| September 10, 2025 | 206.8 | 203.3 | 203.3 | 206.8 | 202.1 | 186,168 |
| September 09, 2025 | 203.8 | 207.1 | 207.1 | 207.2 | 201.8 | 287,332 |
| September 08, 2025 | 210 | 204.7 | 204.7 | 210.7 | 202.8 | 332,263 |
| September 07, 2025 | 211.7 | 209.5 | 209.5 | 212.3 | 209.5 | 74,902 |
| September 04, 2025 | 209.3 | 211.7 | 211.7 | 212.6 | 208.1 | 248,353 |
| September 03, 2025 | 211 | 209.3 | 209.3 | 213 | 209.3 | 182,856 |
| September 02, 2025 | 212.1 | 211 | 211 | 213.7 | 208.5 | 230,971 |
| September 01, 2025 | 211.5 | 212.1 | 212.1 | 212.6 | 210 | 186,851 |
| August 31, 2025 | 212.7 | 211.4 | 211.4 | 214.3 | 211.1 | 134,943 |
| August 28, 2025 | 217.3 | 212.5 | 212.5 | 217.6 | 212.5 | 228,886 |
| August 27, 2025 | 217.3 | 217.3 | 217.3 | 218.9 | 215.3 | 249,890 |
| August 26, 2025 | 225.7 | 216.9 | 216.9 | 225.7 | 215.6 | 761,815 |
| August 25, 2025 | 229.5 | 225.8 | 225.8 | 230.3 | 225.6 | 163,620 |
| August 24, 2025 | 226.7 | 229.9 | 229.9 | 231.5 | 226.7 | 263,781 |
| August 21, 2025 | 228.3 | 226.2 | 226.2 | 231.9 | 224.4 | 298,459 |
| August 20, 2025 | 229.3 | 226.6 | 226.6 | 229.6 | 226.6 | 182,515 |
| August 19, 2025 | 225.9 | 229.4 | 229.4 | 230 | 223 | 249,544 |
| 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 |