23.00
+0.99(+4.50%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.01 | 23 | 23 | 23.9 | 22.01 | 502,571 |
| January 13, 2026 | 21.98 | 22.01 | 22.01 | 22.18 | 21.6 | 111,627 |
| January 12, 2026 | 20.68 | 21.77 | 21.77 | 21.98 | 20.68 | 105,090 |
| January 11, 2026 | 20.59 | 20.68 | 20.68 | 20.8 | 20.4 | 25,041 |
| January 08, 2026 | 20.64 | 20.37 | 20.37 | 20.89 | 20.32 | 21,230 |
| January 07, 2026 | 21.1 | 20.64 | 20.64 | 21.1 | 20.5 | 50,455 |
| January 06, 2026 | 20.53 | 20.16 | 20.16 | 20.7 | 20.01 | 41,018 |
| January 05, 2026 | 20.31 | 20.5 | 20.5 | 20.9 | 20.07 | 64,376 |
| January 04, 2026 | 21.7 | 20.5 | 20.5 | 21.7 | 20.2 | 83,641 |
| January 01, 2026 | 20.64 | 20.86 | 20.86 | 20.97 | 20.64 | 18,883 |
| December 31, 2025 | 19.77 | 20.64 | 20.64 | 20.77 | 19.77 | 65,048 |
| December 30, 2025 | 20.15 | 19.75 | 19.75 | 20.15 | 19.6 | 31,295 |
| December 29, 2025 | 19.5 | 20.15 | 20.15 | 20.17 | 19.3 | 63,451 |
| December 28, 2025 | 21 | 19.5 | 19.5 | 21 | 19.49 | 185,123 |
| December 25, 2025 | 21.28 | 21 | 21 | 21.35 | 21 | 21,045 |
| December 24, 2025 | 21.44 | 21.28 | 21.28 | 21.6 | 21.2 | 15,993 |
| December 23, 2025 | 21.36 | 21.44 | 21.44 | 21.76 | 21.24 | 39,494 |
| December 22, 2025 | 22.06 | 21.22 | 21.22 | 22.08 | 21.11 | 71,156 |
| December 21, 2025 | 21.48 | 21.65 | 21.65 | 22.06 | 21.48 | 32,971 |
| December 18, 2025 | 21.81 | 21.48 | 21.48 | 21.81 | 21 | 24,510 |
| December 17, 2025 | 21.97 | 21.63 | 21.63 | 21.97 | 21 | 23,023 |
| December 16, 2025 | 22.06 | 21.67 | 21.67 | 22.13 | 21.67 | 23,182 |
| December 15, 2025 | 21.93 | 21.96 | 21.96 | 22.12 | 21.8 | 20,190 |
| December 14, 2025 | 22.5 | 22.02 | 22.02 | 22.5 | 22 | 45,762 |
| December 11, 2025 | 22.62 | 22.54 | 22.54 | 22.8 | 22.41 | 21,382 |
| December 10, 2025 | 22.75 | 22.7 | 22.7 | 22.75 | 22.46 | 22,415 |
| December 09, 2025 | 22.23 | 22.44 | 22.44 | 22.5 | 22.08 | 25,202 |
| December 08, 2025 | 22.22 | 22.23 | 22.23 | 22.35 | 22.18 | 14,010 |
| December 07, 2025 | 22.7 | 22.26 | 22.26 | 22.9 | 22.25 | 62,945 |
| December 04, 2025 | 22.34 | 22.5 | 22.5 | 22.65 | 22.25 | 70,259 |
| December 03, 2025 | 22.4 | 22.09 | 22.09 | 22.44 | 22 | 49,786 |
| December 02, 2025 | 22.16 | 22.42 | 22.42 | 22.47 | 21.91 | 27,857 |
| December 01, 2025 | 21.86 | 22.1 | 22.1 | 22.12 | 21.67 | 40,726 |
| November 30, 2025 | 22.44 | 21.86 | 21.86 | 22.66 | 21.85 | 31,752 |
| November 27, 2025 | 22.5 | 22.44 | 22.44 | 22.76 | 22.36 | 25,182 |
| November 26, 2025 | 22.55 | 22.5 | 22.5 | 22.65 | 22.02 | 43,167 |
| November 25, 2025 | 23.4 | 22.55 | 22.55 | 23.6 | 22.5 | 82,683 |
| November 24, 2025 | 24.07 | 23.4 | 23.4 | 24.22 | 23.29 | 141,688 |
| November 23, 2025 | 24.08 | 24.07 | 24.07 | 24.3 | 24.07 | 28,189 |
| November 20, 2025 | 24.05 | 24.07 | 24.07 | 24.3 | 24.04 | 33,882 |
| November 19, 2025 | 24.78 | 24.06 | 24.06 | 24.78 | 24.06 | 89,766 |
| November 18, 2025 | 24.4 | 24.53 | 24.53 | 24.64 | 24.25 | 44,653 |
| November 17, 2025 | 24.14 | 24.4 | 24.4 | 24.67 | 24.14 | 47,363 |
| November 16, 2025 | 24.54 | 24.14 | 24.14 | 24.8 | 24.06 | 54,850 |
| November 13, 2025 | 25.02 | 24.7 | 24.7 | 25.14 | 24.6 | 59,571 |
| November 12, 2025 | 25.04 | 25.1 | 25.1 | 25.32 | 25.04 | 27,808 |
| November 11, 2025 | 25.68 | 25.04 | 25.04 | 25.68 | 25 | 76,648 |
| November 10, 2025 | 25.9 | 25.76 | 25.76 | 26 | 25.6 | 35,323 |
| November 09, 2025 | 25.56 | 25.96 | 25.96 | 25.98 | 25.5 | 40,298 |
| November 06, 2025 | 25.98 | 25.72 | 25.72 | 26.12 | 25.7 | 31,116 |
| November 05, 2025 | 26.56 | 26 | 26 | 26.56 | 26 | 55,813 |
| November 04, 2025 | 27.18 | 26.48 | 26.48 | 27.18 | 26.22 | 75,454 |
| November 03, 2025 | 28.08 | 27.22 | 27.22 | 28.08 | 27 | 168,729 |
| November 02, 2025 | 26.64 | 28.04 | 28.04 | 28.04 | 26.4 | 398,828 |
| October 30, 2025 | 26.8 | 26.7 | 26.7 | 27 | 26.6 | 91,008 |
| October 29, 2025 | 26.56 | 26.7 | 26.7 | 27.34 | 26.2 | 350,099 |
| October 28, 2025 | 26.04 | 26.24 | 26.24 | 26.64 | 26.04 | 117,684 |
| October 27, 2025 | 26.18 | 26.1 | 26.1 | 26.26 | 26.04 | 31,506 |
| October 26, 2025 | 26.26 | 26.02 | 26.02 | 26.26 | 26 | 53,143 |
| October 23, 2025 | 25.96 | 26.1 | 26.1 | 26.2 | 25.88 | 34,530 |