24.96
+0.18(+0.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 24.78 | 24.96 | 24.96 | 25.08 | 24.73 | 256,415 |
| September 25, 2025 | 24.77 | 24.78 | 24.78 | 25.04 | 24.45 | 347,458 |
| September 24, 2025 | 24.16 | 24.77 | 24.77 | 24.86 | 24.16 | 367,998 |
| September 22, 2025 | 24.56 | 24.16 | 24.16 | 24.6 | 24.15 | 184,427 |
| September 21, 2025 | 23.9 | 24.26 | 24.26 | 24.52 | 23.9 | 245,192 |
| September 18, 2025 | 23.75 | 23.85 | 23.85 | 24.05 | 23.69 | 194,086 |
| September 17, 2025 | 23.51 | 23.64 | 23.64 | 23.72 | 23.45 | 170,195 |
| September 16, 2025 | 23.21 | 23.51 | 23.51 | 23.75 | 23.21 | 191,650 |
| September 15, 2025 | 23.3 | 23.21 | 23.21 | 23.49 | 23.19 | 71,567 |
| September 14, 2025 | 23.2 | 23.2 | 23.2 | 23.31 | 23.12 | 122,938 |
| September 11, 2025 | 23.8 | 23.32 | 23.32 | 23.8 | 23.12 | 112,795 |
| September 10, 2025 | 23.34 | 23.31 | 23.31 | 23.4 | 23.2 | 80,977 |
| September 09, 2025 | 23.87 | 23.59 | 23.59 | 23.87 | 23 | 232,990 |
| September 08, 2025 | 23.29 | 23.7 | 23.7 | 23.7 | 23.25 | 213,904 |
| September 07, 2025 | 23.41 | 23.3 | 23.3 | 23.6 | 23.3 | 53,582 |
| September 04, 2025 | 23.12 | 23.41 | 23.41 | 23.53 | 23.12 | 70,257 |
| September 03, 2025 | 23.22 | 23.23 | 23.23 | 23.55 | 23.07 | 206,466 |
| September 02, 2025 | 23.26 | 23.22 | 23.22 | 23.34 | 23.01 | 146,896 |
| September 01, 2025 | 23.72 | 23.27 | 23.27 | 23.9 | 23.18 | 203,961 |
| August 31, 2025 | 24.25 | 23.7 | 23.7 | 24.35 | 23.68 | 231,397 |
| August 28, 2025 | 24.2 | 24.25 | 24.25 | 24.35 | 24.12 | 147,925 |
| August 27, 2025 | 24.11 | 24.2 | 24.2 | 24.59 | 24.11 | 157,001 |
| August 26, 2025 | 24.5 | 24.08 | 24.08 | 24.5 | 24.08 | 211,842 |
| August 25, 2025 | 24.4 | 24.5 | 24.5 | 24.53 | 24.18 | 121,824 |
| August 24, 2025 | 23.93 | 24.5 | 24.5 | 24.82 | 23.93 | 187,608 |
| August 21, 2025 | 23.9 | 23.88 | 23.88 | 24.21 | 23.8 | 200,867 |
| August 20, 2025 | 23.85 | 23.9 | 23.9 | 24.14 | 23.7 | 138,445 |
| 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 |