17.71
+0.01(+0.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 17.6 | 17.7 | 17.7 | 17.93 | 17.5 | 181,835 |
| January 12, 2026 | 17.5 | 17.6 | 17.6 | 17.74 | 17.36 | 139,793 |
| January 11, 2026 | 17 | 17.25 | 17.25 | 17.29 | 17 | 105,365 |
| January 08, 2026 | 17.02 | 16.98 | 16.98 | 17.02 | 16.76 | 110,242 |
| January 07, 2026 | 16.9 | 17.02 | 17.02 | 17.31 | 16.9 | 183,135 |
| January 06, 2026 | 16.82 | 16.61 | 16.61 | 17.07 | 16.61 | 166,963 |
| January 05, 2026 | 17.25 | 16.82 | 16.82 | 17.5 | 16.82 | 221,542 |
| January 04, 2026 | 17.28 | 17.27 | 17.27 | 17.43 | 17.13 | 94,928 |
| January 01, 2026 | 17.06 | 17.45 | 17.45 | 17.58 | 17.01 | 112,761 |
| December 31, 2025 | 16.62 | 16.93 | 16.93 | 17.1 | 16.62 | 193,709 |
| December 30, 2025 | 16.98 | 16.5 | 16.5 | 16.98 | 16.5 | 144,221 |
| December 29, 2025 | 16.72 | 17 | 17 | 17.05 | 16.56 | 211,198 |
| December 28, 2025 | 17.32 | 16.59 | 16.59 | 17.32 | 16.57 | 304,120 |
| December 25, 2025 | 17.31 | 17.32 | 17.32 | 17.45 | 17.3 | 48,553 |
| December 24, 2025 | 17.5 | 17.36 | 17.36 | 17.55 | 17.3 | 82,828 |
| December 23, 2025 | 17.2 | 17.5 | 17.5 | 17.56 | 17.18 | 208,108 |
| December 22, 2025 | 17.5 | 17.19 | 17.19 | 17.5 | 17.14 | 119,061 |
| December 21, 2025 | 17.31 | 17.42 | 17.42 | 17.68 | 17.31 | 166,569 |
| December 18, 2025 | 17.3 | 17.34 | 17.34 | 17.37 | 17.1 | 142,504 |
| December 17, 2025 | 17.26 | 17.3 | 17.3 | 17.62 | 17.14 | 173,246 |
| December 16, 2025 | 17.83 | 17.28 | 17.28 | 17.86 | 17.2 | 232,347 |
| December 15, 2025 | 17.61 | 17.81 | 17.81 | 17.9 | 17.6 | 101,336 |
| December 14, 2025 | 18.18 | 17.67 | 17.67 | 18.18 | 17.66 | 163,443 |
| December 11, 2025 | 18.67 | 18.15 | 18.15 | 18.67 | 18.12 | 142,424 |
| December 10, 2025 | 18.22 | 18.66 | 18.66 | 18.69 | 18.22 | 229,287 |
| December 09, 2025 | 18.27 | 18.2 | 18.2 | 18.34 | 18.12 | 171,562 |
| December 08, 2025 | 18.53 | 18.22 | 18.22 | 18.55 | 18.12 | 117,430 |
| December 07, 2025 | 18.38 | 18.5 | 18.5 | 18.5 | 18.28 | 133,501 |
| December 04, 2025 | 18.39 | 18.4 | 18.4 | 18.61 | 18.31 | 376,699 |
| December 03, 2025 | 18.01 | 18.39 | 18.39 | 18.5 | 18.01 | 204,867 |
| December 02, 2025 | 18.01 | 18 | 18 | 18.24 | 17.96 | 131,271 |
| December 01, 2025 | 17.78 | 18.01 | 18.01 | 18.23 | 17.75 | 171,851 |
| November 30, 2025 | 18.4 | 17.89 | 17.89 | 18.44 | 17.88 | 281,930 |
| November 27, 2025 | 18.4 | 18.36 | 18.36 | 18.63 | 18.31 | 387,517 |
| November 26, 2025 | 18.82 | 18.47 | 18.47 | 19 | 18.13 | 412,347 |
| November 25, 2025 | 18.82 | 18.8 | 18.8 | 19.13 | 18.68 | 343,907 |
| November 24, 2025 | 19.11 | 18.7 | 18.7 | 19.27 | 18.7 | 1.13M |
| November 23, 2025 | 19.43 | 19.1 | 19.1 | 19.6 | 19.09 | 203,409 |
| November 20, 2025 | 19.55 | 19.48 | 19.48 | 19.66 | 19.43 | 231,055 |
| November 19, 2025 | 19.87 | 19.54 | 19.54 | 20.03 | 19.42 | 326,477 |
| November 18, 2025 | 19.8 | 19.72 | 19.72 | 19.86 | 19.53 | 217,873 |
| November 17, 2025 | 19.75 | 19.7 | 19.7 | 19.88 | 19.55 | 235,637 |
| November 16, 2025 | 19.67 | 19.63 | 19.63 | 19.76 | 19.32 | 319,493 |
| November 13, 2025 | 20.14 | 19.64 | 19.64 | 20.21 | 19.48 | 675,747 |
| November 12, 2025 | 21.04 | 20.21 | 20.21 | 21.08 | 20.21 | 538,630 |
| November 11, 2025 | 22 | 21.04 | 21.04 | 22 | 20.92 | 851,495 |
| November 10, 2025 | 22.15 | 22.4 | 22.4 | 22.48 | 22.15 | 100,704 |
| November 09, 2025 | 22.94 | 22.15 | 22.15 | 22.94 | 21.96 | 273,053 |
| 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 |