176.10
+4.6(+2.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 171.8 | 176.1 | 176.1 | 180.6 | 169.1 | 1.11M |
| January 13, 2026 | 171.9 | 171.5 | 171.5 | 172.6 | 168.4 | 609,376 |
| January 12, 2026 | 172.9 | 171.9 | 171.9 | 174.7 | 171.6 | 369,205 |
| January 11, 2026 | 172.6 | 172.1 | 172.1 | 172.6 | 170.7 | 176,158 |
| January 08, 2026 | 170.5 | 170.8 | 170.8 | 172 | 167.9 | 294,724 |
| January 07, 2026 | 174 | 170 | 170 | 174.8 | 169.3 | 540,489 |
| January 06, 2026 | 169.8 | 168 | 168 | 171 | 167.5 | 398,513 |
| January 05, 2026 | 178.2 | 169.9 | 169.9 | 181.1 | 168.6 | 807,511 |
| January 04, 2026 | 184 | 178.2 | 178.2 | 184 | 178.2 | 244,585 |
| January 01, 2026 | 183.5 | 184 | 184 | 185.8 | 182 | 146,348 |
| December 31, 2025 | 180 | 181.8 | 181.8 | 183 | 180 | 188,439 |
| December 30, 2025 | 182.5 | 179.4 | 179.4 | 182.7 | 177.1 | 346,275 |
| December 29, 2025 | 183.8 | 183.4 | 183.4 | 183.8 | 180.1 | 183,348 |
| December 28, 2025 | 186.4 | 182.6 | 182.6 | 186.4 | 182.1 | 139,140 |
| December 25, 2025 | 187 | 185.9 | 185.9 | 188.8 | 185.3 | 124,115 |
| December 24, 2025 | 188 | 185.7 | 185.7 | 190.3 | 185.7 | 237,366 |
| December 23, 2025 | 186.9 | 187.6 | 187.6 | 187.6 | 185 | 217,855 |
| December 22, 2025 | 186 | 186.9 | 186.9 | 187.8 | 185.3 | 121,547 |
| December 21, 2025 | 184.8 | 186 | 186 | 188.6 | 184.6 | 139,460 |
| December 18, 2025 | 186 | 184 | 184 | 188 | 182.5 | 414,666 |
| December 17, 2025 | 188 | 186 | 186 | 188.5 | 185.4 | 212,374 |
| December 16, 2025 | 190.8 | 187.9 | 187.9 | 191.5 | 186.7 | 262,224 |
| December 15, 2025 | 190 | 190.8 | 190.8 | 191.9 | 187 | 296,265 |
| December 14, 2025 | 195.3 | 191.5 | 191.5 | 195.6 | 191.4 | 129,713 |
| December 11, 2025 | 199.9 | 194.5 | 194.5 | 203.4 | 194.1 | 513,329 |
| December 10, 2025 | 191.1 | 198.6 | 198.6 | 199.8 | 191.1 | 386,697 |
| December 09, 2025 | 192 | 191 | 191 | 192 | 187.1 | 356,102 |
| December 08, 2025 | 190.5 | 191.4 | 191.4 | 193.3 | 188.7 | 330,598 |
| December 07, 2025 | 192 | 192 | 192 | 193.5 | 191.1 | 97,115 |
| December 04, 2025 | 194.5 | 192 | 192 | 196 | 192 | 306,724 |
| December 03, 2025 | 193.1 | 194.5 | 194.5 | 194.6 | 190.4 | 210,670 |
| December 02, 2025 | 186.3 | 192.4 | 192.4 | 193 | 186.3 | 380,078 |
| December 01, 2025 | 192.6 | 186.2 | 186.2 | 193 | 186.2 | 643,223 |
| November 30, 2025 | 193 | 192 | 192 | 196.2 | 191.9 | 258,280 |
| November 27, 2025 | 197.2 | 191 | 191 | 197.2 | 190.6 | 437,195 |
| November 26, 2025 | 196.8 | 195.3 | 195.3 | 197.7 | 194.3 | 334,867 |
| November 25, 2025 | 201.6 | 196.8 | 196.8 | 204 | 196.8 | 320,944 |
| November 24, 2025 | 209.8 | 201.5 | 201.5 | 209.8 | 201.5 | 676,890 |
| November 23, 2025 | 210.5 | 209.1 | 209.1 | 210.7 | 209 | 88,689 |
| November 20, 2025 | 209.9 | 210 | 210 | 210.9 | 208.7 | 186,851 |
| November 19, 2025 | 213 | 209.1 | 209.1 | 216.7 | 209 | 403,019 |
| November 18, 2025 | 213.5 | 212.4 | 212.4 | 214.9 | 211.1 | 363,474 |
| November 17, 2025 | 216 | 213.7 | 213.7 | 218.5 | 213.1 | 301,739 |
| November 16, 2025 | 216.9 | 216 | 216 | 218.5 | 215.1 | 144,387 |
| November 13, 2025 | 219 | 216.9 | 216.9 | 220.8 | 216.3 | 339,611 |
| November 12, 2025 | 220.2 | 219 | 219 | 221.9 | 218.6 | 242,815 |
| November 11, 2025 | 220.3 | 219.9 | 219.9 | 221.8 | 218.9 | 190,338 |
| November 10, 2025 | 224.3 | 220 | 220 | 224.3 | 220 | 266,511 |
| November 09, 2025 | 220 | 222 | 222 | 224.5 | 216 | 284,831 |
| November 06, 2025 | 222 | 220 | 220 | 224.9 | 217.6 | 472,936 |
| November 05, 2025 | 225.7 | 221.3 | 221.3 | 229.7 | 221.3 | 580,831 |
| November 04, 2025 | 236.9 | 225.7 | 225.7 | 236.9 | 225.3 | 605,507 |
| November 03, 2025 | 238 | 235.6 | 235.6 | 241.4 | 233.1 | 837,806 |
| November 02, 2025 | 241.7 | 247.5 | 247.5 | 249.5 | 241.5 | 571,947 |
| October 30, 2025 | 243.4 | 241.7 | 241.7 | 250 | 241.7 | 969,452 |
| October 29, 2025 | 241.6 | 243 | 243 | 243 | 239.2 | 334,385 |
| October 28, 2025 | 236.6 | 240.6 | 240.6 | 243 | 236.3 | 473,665 |
| October 27, 2025 | 238.7 | 236.3 | 236.3 | 240 | 234.7 | 295,422 |
| October 26, 2025 | 240.4 | 237.2 | 237.2 | 242.5 | 237.2 | 200,625 |
| October 23, 2025 | 239.7 | 239.1 | 239.1 | 242.9 | 234.2 | 464,585 |