25.76
+0.76(+3.04%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 24.94 | 25.76 | 25.76 | 26.7 | 24.94 | 289,348 |
| September 07, 2025 | 25.2 | 25 | 25 | 25.54 | 25 | 63,920 |
| September 04, 2025 | 25.14 | 25.16 | 25.16 | 25.3 | 24.96 | 25,685 |
| September 03, 2025 | 25 | 25.14 | 25.14 | 25.24 | 25 | 35,339 |
| September 02, 2025 | 25.02 | 25 | 25 | 25.12 | 24.5 | 147,449 |
| September 01, 2025 | 25.98 | 25.34 | 25.34 | 25.98 | 25.3 | 44,437 |
| August 31, 2025 | 26.7 | 25.98 | 25.98 | 26.88 | 25.76 | 67,536 |
| August 28, 2025 | 27.02 | 26.7 | 26.7 | 27.08 | 26.66 | 34,044 |
| August 27, 2025 | 26.72 | 27.02 | 27.02 | 27.16 | 26.72 | 74,818 |
| August 26, 2025 | 27.02 | 26.7 | 26.7 | 27.02 | 26.66 | 56,624 |
| August 25, 2025 | 27.1 | 26.86 | 26.86 | 27.32 | 26.8 | 41,583 |
| August 24, 2025 | 26.54 | 27.1 | 27.1 | 27.28 | 26.54 | 116,694 |
| August 21, 2025 | 26.52 | 26.4 | 26.4 | 26.52 | 26.28 | 28,816 |
| August 20, 2025 | 26.6 | 26.48 | 26.48 | 26.8 | 26.48 | 42,299 |
| August 19, 2025 | 26.78 | 26.6 | 26.6 | 26.84 | 26.34 | 55,512 |
| August 18, 2025 | 26.5 | 26.58 | 26.58 | 26.9 | 26.5 | 55,398 |
| August 17, 2025 | 26.12 | 26.54 | 26.54 | 26.72 | 26.12 | 89,439 |
| August 14, 2025 | 25.96 | 26.12 | 26.12 | 26.18 | 25.8 | 52,703 |
| August 13, 2025 | 25.88 | 25.74 | 25.74 | 26.06 | 25.56 | 80,742 |
| August 12, 2025 | 25.74 | 25.48 | 25.48 | 25.94 | 25.48 | 50,435 |
| August 11, 2025 | 26.2 | 25.68 | 25.68 | 26.2 | 25.66 | 66,581 |
| August 10, 2025 | 26.8 | 26.2 | 26.2 | 26.94 | 26.2 | 92,523 |
| August 07, 2025 | 27.18 | 26.8 | 26.8 | 27.28 | 26.8 | 68,326 |
| August 06, 2025 | 26.9 | 27.14 | 27.14 | 27.22 | 26.68 | 85,190 |
| August 05, 2025 | 26.36 | 26.82 | 26.82 | 26.94 | 26.36 | 65,641 |
| August 04, 2025 | 26.3 | 26.34 | 26.34 | 26.54 | 26.14 | 57,449 |
| August 03, 2025 | 26.36 | 26.34 | 26.34 | 26.68 | 26.2 | 44,094 |
| July 31, 2025 | 27 | 26.7 | 26.7 | 27 | 26.62 | 55,073 |
| July 30, 2025 | 26.6 | 26.98 | 26.98 | 26.98 | 26.46 | 52,483 |
| July 29, 2025 | 26.98 | 26.68 | 26.68 | 26.98 | 26.46 | 84,963 |
| July 28, 2025 | 27.28 | 26.98 | 26.98 | 27.36 | 26.9 | 70,551 |
| July 27, 2025 | 27.22 | 27.28 | 27.28 | 27.4 | 26.98 | 104,216 |
| July 24, 2025 | 27.02 | 27 | 27 | 27.28 | 27 | 70,675 |
| July 23, 2025 | 26.56 | 27 | 27 | 27.04 | 26.42 | 84,485 |
| July 22, 2025 | 27.2 | 26.54 | 26.54 | 27.2 | 26.44 | 91,326 |
| July 21, 2025 | 27.52 | 27.2 | 27.2 | 27.58 | 26.88 | 212,441 |
| July 20, 2025 | 29.04 | 28.52 | 28.52 | 29.3 | 28.5 | 81,882 |
| July 17, 2025 | 29 | 28.9 | 28.9 | 30.3 | 28.9 | 293,327 |
| July 16, 2025 | 29.22 | 28.82 | 28.82 | 29.4 | 28.7 | 57,749 |
| July 15, 2025 | 29.8 | 29.3 | 29.3 | 29.9 | 29.12 | 41,655 |
| July 14, 2025 | 30.4 | 29.74 | 29.74 | 30.4 | 29.5 | 82,101 |
| July 13, 2025 | 29.56 | 30.08 | 30.08 | 30.7 | 29.52 | 229,196 |
| July 10, 2025 | 29.58 | 29.58 | 29.58 | 29.92 | 29.5 | 57,507 |
| July 09, 2025 | 29.04 | 29.46 | 29.46 | 29.56 | 29.04 | 49,983 |
| July 08, 2025 | 29.98 | 29.18 | 29.18 | 29.98 | 29.16 | 57,692 |
| July 07, 2025 | 30.1 | 29.88 | 29.88 | 30.3 | 29.8 | 74,434 |
| July 06, 2025 | 29.34 | 30.2 | 30.2 | 30.22 | 29.16 | 118,664 |
| July 03, 2025 | 29.56 | 29.2 | 29.2 | 29.56 | 29.02 | 60,136 |
| July 02, 2025 | 29.8 | 29.38 | 29.38 | 30.08 | 29.32 | 49,696 |
| July 01, 2025 | 29.84 | 29.84 | 29.84 | 30.62 | 29.76 | 127,921 |
| June 30, 2025 | 29.96 | 29.84 | 29.84 | 30.1 | 29.62 | 47,903 |
| June 29, 2025 | 29.5 | 29.8 | 29.8 | 29.9 | 29 | 80,667 |
| June 26, 2025 | 28.7 | 28.8 | 28.8 | 28.9 | 28.55 | 71,177 |
| June 25, 2025 | 28.65 | 28.55 | 28.55 | 28.8 | 28.05 | 136,434 |
| June 24, 2025 | 27.5 | 28.05 | 28.05 | 28.5 | 27.5 | 209,535 |
| June 23, 2025 | 25.95 | 26.8 | 26.8 | 26.85 | 25.95 | 120,443 |
| June 22, 2025 | 26.05 | 25.95 | 25.95 | 26.75 | 25.95 | 128,294 |
| June 19, 2025 | 26.3 | 25.95 | 25.95 | 27 | 25.95 | 78,363 |
| June 18, 2025 | 26.25 | 26.65 | 26.65 | 26.7 | 25.7 | 121,116 |
| June 17, 2025 | 27.55 | 26.45 | 26.45 | 27.55 | 26.35 | 88,957 |