32.40
-0.52(-1.58%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 33 | 32.4 | 32.4 | 33.1 | 32.4 | 77,466 |
| August 20, 2025 | 33.12 | 32.92 | 32.92 | 33.38 | 32.86 | 51,165 |
| August 19, 2025 | 33.48 | 33.1 | 33.1 | 33.54 | 33 | 39,091 |
| August 18, 2025 | 33.38 | 33.26 | 33.26 | 34 | 32.82 | 186,664 |
| August 17, 2025 | 33.14 | 33.2 | 33.2 | 34.04 | 32.5 | 262,012 |
| August 14, 2025 | 30.12 | 33.12 | 33.12 | 33.12 | 29.9 | 973,823 |
| August 13, 2025 | 32.08 | 30.12 | 30.12 | 32.24 | 29.68 | 532,167 |
| August 12, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0 |
| August 11, 2025 | 33.08 | 32.46 | 32.46 | 34.64 | 32.4 | 536,522 |
| August 10, 2025 | 33.88 | 32.9 | 32.9 | 33.88 | 32.86 | 137,545 |
| August 07, 2025 | 33.42 | 33.6 | 33.6 | 33.9 | 33.3 | 68,550 |
| August 06, 2025 | 33.8 | 33.3 | 33.3 | 34.14 | 33.26 | 193,685 |
| August 05, 2025 | 34.38 | 33.8 | 33.8 | 34.72 | 33.7 | 193,330 |
| August 04, 2025 | 34.34 | 34.16 | 34.16 | 34.4 | 33.62 | 134,881 |
| August 03, 2025 | 34.02 | 34.34 | 34.34 | 34.6 | 33.64 | 173,678 |
| July 31, 2025 | 34.92 | 34.02 | 34.02 | 34.92 | 33.64 | 309,233 |
| July 30, 2025 | 35 | 34.9 | 34.9 | 35.3 | 34.28 | 229,602 |
| July 29, 2025 | 35.18 | 34.9 | 34.9 | 35.62 | 34 | 343,523 |
| July 28, 2025 | 34.38 | 35.18 | 35.18 | 35.7 | 34.16 | 543,154 |
| July 27, 2025 | 33 | 34.16 | 34.16 | 35.1 | 33 | 926,343 |
| July 24, 2025 | 32 | 32.78 | 32.78 | 32.9 | 31.48 | 278,324 |
| July 23, 2025 | 30.78 | 31.78 | 31.78 | 31.9 | 30.5 | 142,055 |
| July 22, 2025 | 31.1 | 30.7 | 30.7 | 31.4 | 30.22 | 96,090 |
| July 21, 2025 | 31.52 | 31.1 | 31.1 | 31.64 | 30.52 | 77,668 |
| July 20, 2025 | 30.8 | 31.38 | 31.38 | 31.8 | 30.8 | 64,315 |
| July 17, 2025 | 31.92 | 31.1 | 31.1 | 32.12 | 30.72 | 171,599 |
| July 16, 2025 | 32.56 | 31.4 | 31.4 | 32.7 | 31.22 | 149,144 |
| July 15, 2025 | 32 | 32.38 | 32.38 | 32.94 | 32 | 285,736 |
| July 14, 2025 | 32.8 | 32 | 32 | 32.9 | 31.86 | 211,666 |
| July 13, 2025 | 32 | 32.66 | 32.66 | 33.14 | 32 | 510,147 |
| July 10, 2025 | 31.48 | 32 | 32 | 32 | 31.22 | 222,558 |
| July 09, 2025 | 31.7 | 31.44 | 31.44 | 32.9 | 31.18 | 808,993 |
| July 08, 2025 | 31.34 | 31.6 | 31.6 | 32.36 | 31.18 | 451,414 |
| July 07, 2025 | 30.64 | 31.24 | 31.24 | 31.3 | 29.8 | 373,135 |
| July 06, 2025 | 30.92 | 30.54 | 30.54 | 31.62 | 30.5 | 271,934 |
| July 03, 2025 | 30.8 | 30.9 | 30.9 | 32 | 30.54 | 308,271 |
| July 02, 2025 | 32.4 | 30.9 | 30.9 | 32.96 | 30.9 | 498,163 |
| July 01, 2025 | 31.14 | 31.88 | 31.88 | 32.48 | 30 | 717,739 |
| June 30, 2025 | 30.16 | 30.92 | 30.92 | 31.38 | 29.5 | 690,756 |
| June 29, 2025 | 28.28 | 30.14 | 30.14 | 30.14 | 27.4 | 474,964 |
| June 26, 2025 | 26.6 | 27.4 | 27.4 | 27.65 | 26.4 | 165,858 |
| June 25, 2025 | 26.2 | 26.6 | 26.6 | 26.65 | 25.9 | 95,166 |
| June 24, 2025 | 25.3 | 26.2 | 26.2 | 26.25 | 25.2 | 97,439 |
| June 23, 2025 | 24.24 | 24.78 | 24.78 | 24.86 | 24.24 | 33,477 |
| June 22, 2025 | 24 | 24.24 | 24.24 | 24.8 | 24 | 42,559 |
| June 19, 2025 | 23.8 | 24 | 24 | 24.12 | 23.58 | 40,403 |
| June 18, 2025 | 23.76 | 23.82 | 23.82 | 24.5 | 23 | 89,964 |
| June 17, 2025 | 24.94 | 23.64 | 23.64 | 24.94 | 23.64 | 78,777 |
| June 16, 2025 | 23.6 | 24.84 | 24.84 | 24.9 | 23.6 | 57,866 |
| June 15, 2025 | 22.2 | 23.6 | 23.6 | 24.1 | 22.2 | 107,173 |
| June 12, 2025 | 25.75 | 24.16 | 24.16 | 25.75 | 24 | 75,501 |
| June 11, 2025 | 25.9 | 25.85 | 25.85 | 26.5 | 25.8 | 43,543 |
| June 04, 2025 | 25.55 | 25.65 | 25.65 | 25.9 | 25.55 | 21,168 |
| June 03, 2025 | 25.55 | 25.5 | 25.5 | 25.75 | 25.5 | 17,986 |
| June 02, 2025 | 25.6 | 25.5 | 25.5 | 26.2 | 25.45 | 77,127 |
| June 01, 2025 | 26.05 | 25.4 | 25.4 | 26.05 | 25.4 | 51,670 |
| May 29, 2025 | 26.15 | 26.1 | 26.1 | 26.25 | 25.8 | 47,734 |
| May 28, 2025 | 25.55 | 26.05 | 26.05 | 26.2 | 25.55 | 31,594 |
| May 27, 2025 | 26.7 | 25.9 | 25.9 | 26.75 | 25.5 | 77,227 |
| May 26, 2025 | 26.9 | 26.7 | 26.7 | 27.15 | 26.2 | 55,875 |