23.83
-0.2(-0.83%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 24.03 | 23.83 | 23.83 | 24.06 | 23.81 | 103,902 |
| August 18, 2025 | 24.14 | 24.03 | 24.03 | 24.14 | 24 | 113,282 |
| August 17, 2025 | 23.9 | 24.14 | 24.14 | 24.27 | 23.83 | 223,279 |
| August 14, 2025 | 23.3 | 23.7 | 23.7 | 23.7 | 23.3 | 153,527 |
| August 13, 2025 | 23.42 | 23.55 | 23.55 | 23.66 | 23.12 | 184,563 |
| August 12, 2025 | 23.07 | 23.5 | 23.5 | 23.56 | 22.95 | 343,553 |
| August 11, 2025 | 24.2 | 23 | 23 | 24.47 | 22.88 | 1.39M |
| August 10, 2025 | 25.68 | 25.42 | 25.42 | 25.74 | 25.3 | 171,848 |
| August 07, 2025 | 25.7 | 25.68 | 25.68 | 25.72 | 25.38 | 152,146 |
| August 06, 2025 | 25.32 | 25.5 | 25.5 | 25.56 | 25.2 | 243,910 |
| August 05, 2025 | 25.34 | 25.36 | 25.36 | 25.48 | 25.08 | 143,748 |
| August 04, 2025 | 24.86 | 25.26 | 25.26 | 25.34 | 24.7 | 242,321 |
| August 03, 2025 | 25.54 | 24.87 | 24.87 | 25.54 | 24.7 | 256,474 |
| July 31, 2025 | 25.76 | 25.52 | 25.52 | 25.88 | 25.4 | 158,401 |
| July 30, 2025 | 25.78 | 25.78 | 25.78 | 25.92 | 25.48 | 149,505 |
| July 29, 2025 | 26.14 | 25.8 | 25.8 | 26.2 | 25.68 | 184,805 |
| July 28, 2025 | 26.54 | 26.1 | 26.1 | 26.68 | 26 | 219,109 |
| July 27, 2025 | 26.9 | 26.54 | 26.54 | 27.08 | 26.5 | 206,804 |
| July 24, 2025 | 26.9 | 26.86 | 26.86 | 27.06 | 26.82 | 222,888 |
| July 23, 2025 | 26.9 | 26.98 | 26.98 | 27.12 | 26.66 | 151,675 |
| July 22, 2025 | 27.48 | 26.74 | 26.74 | 27.48 | 26.6 | 294,585 |
| July 21, 2025 | 26.7 | 27.4 | 27.4 | 27.42 | 26.64 | 303,533 |
| July 20, 2025 | 27.4 | 26.86 | 26.86 | 27.7 | 26.86 | 276,526 |
| July 17, 2025 | 27.58 | 27.4 | 27.4 | 27.76 | 27.16 | 166,702 |
| July 16, 2025 | 27.82 | 27.6 | 27.6 | 27.96 | 27.52 | 201,183 |
| July 15, 2025 | 27.72 | 27.8 | 27.8 | 28.6 | 27.7 | 571,625 |
| July 14, 2025 | 28.12 | 27.7 | 27.7 | 28.14 | 27.56 | 201,405 |
| July 13, 2025 | 28.52 | 28.12 | 28.12 | 28.58 | 28.12 | 316,503 |
| July 10, 2025 | 28.16 | 28.44 | 28.44 | 28.52 | 28.1 | 332,339 |
| July 09, 2025 | 28.1 | 28.24 | 28.24 | 28.32 | 27.98 | 182,976 |
| July 08, 2025 | 28.5 | 28.02 | 28.02 | 28.5 | 27.96 | 302,457 |
| July 07, 2025 | 28.4 | 28.32 | 28.32 | 28.5 | 28.2 | 285,233 |
| July 06, 2025 | 28.36 | 28.32 | 28.32 | 28.52 | 28.28 | 325,053 |
| July 03, 2025 | 28.22 | 28.32 | 28.32 | 28.9 | 28.08 | 430,834 |
| July 02, 2025 | 28.64 | 28.04 | 28.04 | 29 | 28 | 664,189 |
| July 01, 2025 | 26.9 | 28.52 | 28.52 | 29.18 | 26.86 | 2.38M |
| June 30, 2025 | 27.08 | 26.9 | 26.9 | 27.26 | 26.9 | 332,463 |
| June 29, 2025 | 27.04 | 27.06 | 27.06 | 27.1 | 26.64 | 510,355 |
| June 26, 2025 | 26.75 | 26.75 | 26.75 | 26.9 | 26.5 | 501,868 |
| June 25, 2025 | 27.35 | 27.45 | 26.45 | 27.65 | 27.2 | 527,247 |
| June 24, 2025 | 27.1 | 27.35 | 26.35 | 27.5 | 26.8 | 680,034 |
| June 23, 2025 | 25 | 26.5 | 25.53 | 27.1 | 25 | 945,782 |
| June 22, 2025 | 24.2 | 25 | 25 | 26.1 | 24.2 | 988,988 |
| June 19, 2025 | 23.74 | 24.08 | 24.08 | 24.14 | 23.74 | 172,439 |
| June 18, 2025 | 24.18 | 23.9 | 23.9 | 24.18 | 23.74 | 348,307 |
| June 17, 2025 | 24.72 | 24.2 | 24.2 | 25.15 | 24.16 | 220,350 |
| June 16, 2025 | 24.34 | 24.88 | 24.88 | 25.15 | 24.34 | 188,389 |
| June 15, 2025 | 23 | 24.34 | 24.34 | 24.4 | 22.7 | 465,204 |
| June 12, 2025 | 25.65 | 24.78 | 24.78 | 25.65 | 24.68 | 499,272 |
| June 11, 2025 | 25.55 | 25.7 | 25.7 | 26.05 | 25.55 | 161,941 |
| June 04, 2025 | 25.15 | 25.45 | 25.45 | 25.75 | 25.05 | 318,902 |
| June 03, 2025 | 25.05 | 24.98 | 24.98 | 25.3 | 24.94 | 115,824 |
| June 02, 2025 | 24.92 | 25.25 | 25.25 | 25.3 | 24.9 | 230,909 |
| June 01, 2025 | 25.25 | 24.9 | 24.9 | 25.25 | 24.84 | 185,724 |
| May 29, 2025 | 25 | 25.1 | 25.1 | 25.35 | 24.94 | 337,214 |
| May 28, 2025 | 24.6 | 24.84 | 24.84 | 25.15 | 24.6 | 337,350 |
| May 27, 2025 | 25.3 | 24.58 | 24.58 | 25.35 | 24.54 | 412,783 |
| May 26, 2025 | 25.85 | 25.3 | 25.3 | 26 | 24.98 | 525,831 |
| May 25, 2025 | 26.1 | 25.85 | 25.85 | 26.3 | 25.65 | 289,646 |
| May 22, 2025 | 26.4 | 26.1 | 26.1 | 26.65 | 26.1 | 257,859 |