35.00
-0.04(-0.11%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.26 | 35 | 35 | 35.52 | 35 | 289,199 |
| August 17, 2025 | 35.2 | 35.04 | 35.04 | 35.24 | 34.5 | 436,431 |
| August 14, 2025 | 35.7 | 35.4 | 35.4 | 35.88 | 35.06 | 470,201 |
| August 13, 2025 | 35.6 | 35.7 | 35.7 | 36.32 | 35.5 | 1.17M |
| August 12, 2025 | 34.56 | 35.6 | 35.6 | 35.72 | 34.32 | 991,758 |
| August 11, 2025 | 35.5 | 34.66 | 34.66 | 35.8 | 34.64 | 510,260 |
| August 10, 2025 | 34.58 | 35.5 | 35.5 | 35.7 | 34.4 | 1.3M |
| August 07, 2025 | 33.82 | 34.64 | 34.64 | 34.78 | 33.76 | 572,033 |
| August 06, 2025 | 34.58 | 34.6 | 34.6 | 34.72 | 34.16 | 450,338 |
| August 05, 2025 | 33.9 | 34.4 | 34.4 | 34.58 | 33.6 | 697,591 |
| August 04, 2025 | 33.24 | 33.72 | 33.72 | 34 | 32.74 | 325,409 |
| August 03, 2025 | 33.02 | 33.3 | 33.3 | 33.48 | 32.52 | 158,375 |
| July 31, 2025 | 33.48 | 33.26 | 33.26 | 34.18 | 32.94 | 363,743 |
| July 30, 2025 | 33.96 | 33.48 | 33.48 | 34.2 | 33.48 | 345,227 |
| July 29, 2025 | 34 | 34 | 34 | 34.2 | 33.68 | 295,743 |
| July 28, 2025 | 34 | 34 | 34 | 34.3 | 33.32 | 408,556 |
| July 27, 2025 | 33.32 | 34 | 34 | 34.1 | 32.38 | 683,305 |
| July 24, 2025 | 32.74 | 33 | 33 | 33.5 | 32.66 | 376,006 |
| July 23, 2025 | 32.5 | 32.84 | 32.84 | 32.92 | 32.42 | 253,084 |
| July 22, 2025 | 33.48 | 32.58 | 32.58 | 33.48 | 32.24 | 393,193 |
| July 21, 2025 | 32.5 | 33.6 | 33.6 | 33.6 | 32.32 | 307,466 |
| July 20, 2025 | 34.26 | 32.72 | 32.72 | 34.32 | 32.72 | 625,832 |
| July 17, 2025 | 35 | 34.2 | 34.2 | 35.76 | 34.16 | 647,006 |
| July 16, 2025 | 34.74 | 35.08 | 35.08 | 35.28 | 34.5 | 333,849 |
| July 15, 2025 | 35 | 34.68 | 34.68 | 35.28 | 34.68 | 239,329 |
| July 14, 2025 | 35.16 | 35 | 35 | 35.38 | 34.72 | 682,047 |
| July 13, 2025 | 35.44 | 35.16 | 35.16 | 36 | 34.4 | 1.08M |
| July 10, 2025 | 34 | 35.44 | 35.44 | 35.82 | 34 | 1.64M |
| July 09, 2025 | 34.08 | 34 | 34 | 34.54 | 33.72 | 450,129 |
| July 08, 2025 | 34.1 | 34.24 | 34.24 | 34.3 | 33.74 | 524,147 |
| July 07, 2025 | 34.24 | 34.02 | 34.02 | 34.74 | 33.46 | 828,162 |
| July 06, 2025 | 33.98 | 34.18 | 34.18 | 34.38 | 33.6 | 660,917 |
| July 03, 2025 | 34.88 | 34 | 34 | 34.88 | 33.52 | 1.47M |
| July 02, 2025 | 32.8 | 34.3 | 34.3 | 34.7 | 32.6 | 2.37M |
| July 01, 2025 | 32.88 | 32.8 | 32.8 | 33.12 | 32.2 | 717,364 |
| June 30, 2025 | 32 | 32.88 | 32.88 | 32.88 | 31.66 | 1.77M |
| June 29, 2025 | 31 | 32.06 | 31.26 | 32.28 | 30.8 | 1.98M |
| June 26, 2025 | 31 | 31 | 31 | 31.65 | 29.85 | 2.84M |
| June 25, 2025 | 30 | 30.55 | 30.55 | 30.55 | 29.1 | 5.89M |
| June 24, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 167,668 |
| June 23, 2025 | 26.1 | 25.3 | 25.3 | 26.5 | 23.5 | 988,834 |
| June 22, 2025 | 26.25 | 26.1 | 26.1 | 26.85 | 25.95 | 399,392 |
| June 19, 2025 | 26.75 | 26.15 | 26.15 | 26.75 | 26.05 | 698,319 |
| June 18, 2025 | 27.3 | 26.7 | 26.7 | 27.3 | 26.5 | 156,167 |
| June 17, 2025 | 27.8 | 27.5 | 27.5 | 28.2 | 27.3 | 233,986 |
| June 16, 2025 | 27.4 | 28.05 | 28.05 | 28.25 | 27.4 | 331,041 |
| June 15, 2025 | 24.86 | 27.7 | 27.7 | 27.95 | 24.84 | 264,540 |
| June 12, 2025 | 28.9 | 27.6 | 27.6 | 28.9 | 27.5 | 385,675 |
| June 11, 2025 | 28.7 | 29.15 | 29.15 | 29.4 | 28.7 | 231,175 |
| June 04, 2025 | 28.65 | 28.6 | 28.6 | 28.95 | 28.5 | 494,949 |
| June 03, 2025 | 29.1 | 28.65 | 28.65 | 29.1 | 28.35 | 129,024 |
| June 02, 2025 | 28.85 | 29 | 29 | 29.05 | 28.65 | 207,593 |
| June 01, 2025 | 29.2 | 28.85 | 28.85 | 29.2 | 28.25 | 116,999 |
| May 29, 2025 | 28.85 | 29 | 29 | 29.35 | 28.7 | 160,149 |
| May 28, 2025 | 28.7 | 28.85 | 28.85 | 28.95 | 28.45 | 181,722 |
| May 27, 2025 | 28.95 | 28.1 | 28.1 | 29 | 28 | 367,964 |
| May 26, 2025 | 30.05 | 28.7 | 28.7 | 30.05 | 28.25 | 804,817 |
| May 25, 2025 | 30.15 | 29.85 | 29.85 | 30.3 | 29.6 | 411,387 |
| May 22, 2025 | 29.3 | 30.1 | 30.1 | 30.25 | 29.05 | 1.06M |
| May 21, 2025 | 29.3 | 29.25 | 29.25 | 29.55 | 28.9 | 407,117 |