22.15
-0.66(-2.89%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 23.06 | 22.81 | 22.81 | 23.13 | 22.81 | 224,574 |
| November 05, 2025 | 23.22 | 23.07 | 23.07 | 23.22 | 23.07 | 144,275 |
| November 04, 2025 | 23.2 | 23.24 | 23.24 | 23.39 | 23.14 | 172,739 |
| November 03, 2025 | 23.55 | 23.21 | 23.21 | 23.62 | 23.21 | 246,486 |
| November 02, 2025 | 23.75 | 23.57 | 23.57 | 23.82 | 23.55 | 110,557 |
| October 30, 2025 | 23.92 | 23.76 | 23.76 | 24 | 23.7 | 237,754 |
| October 29, 2025 | 23.62 | 23.86 | 23.86 | 23.93 | 23.58 | 436,564 |
| October 28, 2025 | 23.7 | 23.62 | 23.62 | 23.9 | 23.6 | 129,540 |
| October 27, 2025 | 24.12 | 23.7 | 23.7 | 24.14 | 23.7 | 164,302 |
| October 26, 2025 | 23.66 | 24.03 | 24.03 | 24.09 | 23.66 | 155,438 |
| October 23, 2025 | 23.59 | 23.63 | 23.63 | 23.74 | 23.59 | 90,822 |
| October 22, 2025 | 23.84 | 23.65 | 23.65 | 23.94 | 23.59 | 409,104 |
| October 21, 2025 | 24.14 | 23.8 | 23.8 | 24.14 | 23.8 | 230,009 |
| October 20, 2025 | 24.26 | 24.02 | 24.02 | 24.26 | 24.02 | 202,552 |
| October 19, 2025 | 24.31 | 24.18 | 24.18 | 24.39 | 24.16 | 263,475 |
| October 16, 2025 | 24.31 | 24.36 | 24.36 | 24.54 | 24.28 | 236,020 |
| October 15, 2025 | 24.24 | 24.28 | 24.28 | 24.42 | 24.24 | 167,862 |
| October 14, 2025 | 24.77 | 24.24 | 24.24 | 24.8 | 24.24 | 268,477 |
| October 13, 2025 | 24.5 | 24.74 | 24.74 | 24.86 | 24.5 | 232,524 |
| October 12, 2025 | 24.8 | 24.52 | 24.52 | 24.8 | 24.16 | 208,608 |
| October 09, 2025 | 25.1 | 25 | 25 | 25.18 | 24.85 | 192,132 |
| October 08, 2025 | 25.6 | 25.2 | 25.2 | 25.6 | 25.06 | 235,643 |
| October 07, 2025 | 25.9 | 25.6 | 25.6 | 25.9 | 25.46 | 346,753 |
| October 06, 2025 | 25.72 | 25.88 | 25.88 | 25.94 | 25.68 | 534,247 |
| October 05, 2025 | 25.4 | 25.86 | 25.86 | 26.1 | 25.4 | 518,750 |
| October 02, 2025 | 25.2 | 25.36 | 25.36 | 25.52 | 25.18 | 161,506 |
| October 01, 2025 | 25.06 | 25.16 | 25.16 | 25.78 | 25.04 | 617,559 |
| September 30, 2025 | 25.12 | 25.02 | 25.02 | 25.36 | 25 | 362,157 |
| September 29, 2025 | 24.96 | 25.28 | 25.28 | 25.28 | 24.69 | 268,150 |
| 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 |