19.86
-0.04(-0.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.91 | 19.86 | 19.86 | 20.1 | 19.7 | 53,498 |
| August 17, 2025 | 19.75 | 19.9 | 19.9 | 20.13 | 19.75 | 97,606 |
| August 14, 2025 | 19.56 | 19.77 | 19.77 | 19.78 | 19.46 | 91,856 |
| August 13, 2025 | 19.7 | 19.56 | 19.56 | 19.79 | 19.46 | 66,457 |
| August 12, 2025 | 20.06 | 19.62 | 19.62 | 20.5 | 19.45 | 273,068 |
| August 11, 2025 | 20.5 | 20.1 | 20.1 | 20.59 | 20.05 | 84,754 |
| August 10, 2025 | 20.94 | 20.77 | 20.77 | 21.12 | 20.66 | 174,231 |
| August 07, 2025 | 21.4 | 21.1 | 21.1 | 21.4 | 21.06 | 45,739 |
| August 06, 2025 | 21.08 | 21.22 | 21.22 | 21.42 | 21.05 | 89,122 |
| August 05, 2025 | 21 | 21.12 | 21.12 | 21.18 | 20.82 | 94,145 |
| August 04, 2025 | 21.4 | 20.99 | 20.99 | 21.4 | 20.97 | 178,367 |
| August 03, 2025 | 21.31 | 21.24 | 21.24 | 21.31 | 21 | 77,027 |
| July 31, 2025 | 21.34 | 21.31 | 21.31 | 21.51 | 20.91 | 184,001 |
| July 30, 2025 | 21.2 | 21.12 | 21.12 | 21.31 | 21.06 | 63,102 |
| July 29, 2025 | 21.5 | 21.21 | 21.21 | 21.6 | 21 | 206,017 |
| July 28, 2025 | 22.02 | 21.5 | 21.5 | 22.32 | 21.5 | 827,864 |
| July 27, 2025 | 21.56 | 22 | 22 | 22.07 | 21.47 | 265,989 |
| July 24, 2025 | 21.45 | 21.5 | 21.5 | 21.97 | 21.37 | 264,113 |
| July 23, 2025 | 21.17 | 21.45 | 21.45 | 21.54 | 21 | 133,572 |
| July 22, 2025 | 21.9 | 21.29 | 21.29 | 22.2 | 21.28 | 201,754 |
| July 21, 2025 | 21.44 | 21.68 | 21.68 | 21.97 | 21.31 | 229,509 |
| July 20, 2025 | 21.99 | 21.59 | 21.59 | 21.99 | 21.4 | 185,863 |
| July 17, 2025 | 21.8 | 21.62 | 21.62 | 22 | 21.5 | 112,543 |
| July 16, 2025 | 21.7 | 21.83 | 21.83 | 22.39 | 21.7 | 202,638 |
| July 15, 2025 | 22.24 | 21.82 | 21.82 | 22.5 | 21.8 | 169,271 |
| July 14, 2025 | 22.17 | 22.3 | 22.3 | 22.35 | 21.81 | 156,912 |
| July 13, 2025 | 22.3 | 22.23 | 22.23 | 22.48 | 22.1 | 151,191 |
| July 10, 2025 | 22.45 | 22.29 | 22.29 | 22.52 | 22.2 | 139,157 |
| July 09, 2025 | 22.11 | 22.3 | 22.3 | 22.6 | 22.01 | 298,626 |
| July 08, 2025 | 22.31 | 22.11 | 22.11 | 22.35 | 22.1 | 240,179 |
| July 07, 2025 | 22.86 | 22.4 | 22.4 | 23.08 | 22.25 | 421,404 |
| July 06, 2025 | 22.7 | 22.8 | 22.8 | 22.95 | 22.04 | 375,529 |
| July 03, 2025 | 23.01 | 22.74 | 22.74 | 23.29 | 22.66 | 238,561 |
| July 02, 2025 | 23.1 | 23.1 | 23.1 | 23.9 | 23.08 | 666,991 |
| July 01, 2025 | 23.32 | 23.08 | 23.08 | 23.6 | 22.6 | 289,378 |
| June 30, 2025 | 23.48 | 23.32 | 23.32 | 23.68 | 23.19 | 538,253 |
| June 29, 2025 | 22.8 | 23.44 | 23.44 | 24 | 22.61 | 904,471 |
| June 26, 2025 | 20.6 | 22.4 | 22.4 | 23.12 | 20.6 | 966,339 |
| June 25, 2025 | 20.8 | 21.2 | 21.2 | 21.7 | 20.6 | 341,485 |
| June 24, 2025 | 19.66 | 20.78 | 20.78 | 20.98 | 19.6 | 418,310 |
| June 23, 2025 | 18.12 | 19.52 | 19.52 | 19.58 | 18.12 | 293,091 |
| June 22, 2025 | 18.2 | 18.14 | 18.14 | 19.18 | 18.14 | 131,071 |
| June 19, 2025 | 18.6 | 18.48 | 18.48 | 18.9 | 18.12 | 177,939 |
| June 18, 2025 | 18.5 | 18.6 | 18.6 | 19.88 | 18.5 | 382,283 |
| June 17, 2025 | 19.56 | 18.6 | 18.6 | 20.32 | 18.6 | 369,393 |
| June 16, 2025 | 17.7 | 19.42 | 19.42 | 19.42 | 17.58 | 372,990 |
| June 15, 2025 | 15.6 | 17.66 | 17.66 | 18.5 | 15.6 | 273,085 |
| June 12, 2025 | 18.4 | 17.3 | 17.3 | 18.4 | 17.3 | 141,496 |
| June 11, 2025 | 18.74 | 18.54 | 18.54 | 19 | 18.52 | 148,515 |
| June 04, 2025 | 18.62 | 18.7 | 18.7 | 18.96 | 18.62 | 49,516 |
| June 03, 2025 | 18.8 | 18.62 | 18.62 | 18.84 | 18.5 | 64,484 |
| June 02, 2025 | 19.2 | 18.84 | 18.84 | 19.2 | 18.64 | 77,985 |
| June 01, 2025 | 19.7 | 19.1 | 19.1 | 19.78 | 18.88 | 130,815 |
| May 29, 2025 | 20 | 19.78 | 19.78 | 20.02 | 19.64 | 96,194 |
| May 28, 2025 | 20.04 | 19.9 | 19.9 | 20.34 | 19.72 | 132,912 |
| May 27, 2025 | 20.4 | 20 | 20 | 20.4 | 20 | 72,348 |
| May 26, 2025 | 20 | 20.08 | 20.08 | 20.4 | 19.96 | 115,916 |
| May 25, 2025 | 20.02 | 20.12 | 20.12 | 20.4 | 20.02 | 40,602 |
| May 22, 2025 | 20.2 | 20.1 | 20.1 | 20.44 | 20.04 | 98,858 |
| May 21, 2025 | 21.42 | 20.4 | 20.4 | 21.5 | 20.36 | 380,508 |