27.40
+0.66(+2.47%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.7 | 27.4 | 27.4 | 28.96 | 27.18 | 598,528 |
| August 17, 2025 | 26.1 | 26.74 | 26.74 | 27.46 | 26.02 | 114,854 |
| August 14, 2025 | 25.38 | 26.1 | 26.1 | 26.12 | 25.38 | 37,739 |
| August 13, 2025 | 25.98 | 25.36 | 25.36 | 25.98 | 25.3 | 66,877 |
| August 12, 2025 | 25.78 | 25.98 | 25.98 | 26.16 | 25.46 | 28,953 |
| August 11, 2025 | 26.4 | 25.8 | 25.8 | 26.9 | 25.7 | 170,269 |
| August 10, 2025 | 25.52 | 25.92 | 25.92 | 26.1 | 25.14 | 68,279 |
| August 07, 2025 | 25.92 | 25.52 | 25.52 | 26.46 | 25.5 | 68,073 |
| August 06, 2025 | 25.6 | 25.9 | 25.9 | 26.08 | 25.52 | 21,809 |
| August 05, 2025 | 26.2 | 25.72 | 25.72 | 26.2 | 25.5 | 42,526 |
| August 04, 2025 | 25.66 | 26 | 26 | 26.16 | 25.62 | 48,185 |
| August 03, 2025 | 26.9 | 26.24 | 26.24 | 26.9 | 25.06 | 136,945 |
| July 31, 2025 | 25.06 | 24.82 | 24.82 | 25.28 | 24.82 | 35,252 |
| July 30, 2025 | 25.22 | 25.06 | 25.06 | 25.3 | 25 | 10,643 |
| July 29, 2025 | 25 | 25.22 | 25.22 | 25.62 | 24.71 | 69,243 |
| July 28, 2025 | 25.7 | 25.04 | 25.04 | 25.76 | 25 | 63,556 |
| July 27, 2025 | 25.24 | 25.76 | 25.76 | 25.8 | 25.24 | 30,524 |
| July 24, 2025 | 25.22 | 25.34 | 25.34 | 26.2 | 25.22 | 68,617 |
| July 23, 2025 | 25.08 | 25.2 | 25.2 | 25.76 | 25.08 | 37,706 |
| July 22, 2025 | 25.8 | 25.4 | 25.4 | 26.12 | 25.3 | 90,905 |
| July 21, 2025 | 26 | 26 | 26 | 27.04 | 25.88 | 156,127 |
| July 20, 2025 | 26.74 | 26 | 26 | 26.74 | 26 | 22,485 |
| July 17, 2025 | 26.56 | 26.48 | 26.48 | 26.76 | 26.42 | 44,525 |
| July 16, 2025 | 26.54 | 26.6 | 26.6 | 26.8 | 26.52 | 34,986 |
| July 15, 2025 | 27.02 | 26.74 | 26.74 | 27.16 | 26.5 | 47,924 |
| July 14, 2025 | 27.6 | 27.18 | 27.18 | 27.6 | 26.8 | 176,688 |
| July 13, 2025 | 28.44 | 27.8 | 27.8 | 28.52 | 27.76 | 48,432 |
| July 10, 2025 | 28.3 | 28.42 | 28.42 | 28.48 | 28.16 | 24,378 |
| July 09, 2025 | 27.8 | 28.3 | 28.3 | 28.3 | 27.7 | 29,524 |
| July 08, 2025 | 28.2 | 27.9 | 27.9 | 28.2 | 27.82 | 57,813 |
| July 07, 2025 | 28.3 | 28.2 | 28.2 | 28.32 | 28.06 | 30,087 |
| July 06, 2025 | 28.24 | 28.44 | 28.44 | 28.64 | 28.24 | 14,474 |
| July 03, 2025 | 28.8 | 28.64 | 28.64 | 28.92 | 28.42 | 91,185 |
| July 02, 2025 | 28.3 | 28.8 | 28.8 | 28.92 | 28.24 | 81,455 |
| July 01, 2025 | 29 | 28.58 | 28.58 | 29.48 | 28.32 | 209,186 |
| June 30, 2025 | 28.02 | 28.82 | 28.82 | 28.82 | 27.82 | 86,939 |
| June 29, 2025 | 27.04 | 28.02 | 28.02 | 28.86 | 27 | 186,202 |
| June 26, 2025 | 26.75 | 27.2 | 27.2 | 27.65 | 26.75 | 29,917 |
| June 25, 2025 | 26.65 | 27 | 27 | 27 | 26.5 | 38,793 |
| June 24, 2025 | 26.55 | 26.65 | 26.65 | 27.05 | 26.35 | 42,425 |
| June 23, 2025 | 26.1 | 26.1 | 26.1 | 26.5 | 26.05 | 11,991 |
| June 22, 2025 | 26.1 | 26.1 | 26.1 | 26.6 | 26 | 26,210 |
| June 19, 2025 | 26.1 | 26.1 | 26.1 | 26.35 | 25.9 | 12,289 |
| June 18, 2025 | 26 | 26.1 | 26.1 | 26.5 | 25.55 | 26,887 |
| June 17, 2025 | 26.7 | 26.4 | 26.4 | 26.9 | 25.95 | 24,141 |
| June 16, 2025 | 25.85 | 26.75 | 26.75 | 27.4 | 25.85 | 73,923 |
| June 15, 2025 | 27 | 26.05 | 26.05 | 27.55 | 26 | 84,628 |
| June 12, 2025 | 27.7 | 27 | 27 | 27.7 | 27 | 12,376 |
| June 11, 2025 | 27.55 | 27.7 | 27.7 | 27.85 | 27.55 | 6,892 |
| June 04, 2025 | 27.6 | 27.8 | 27.8 | 27.8 | 27.5 | 8,892 |
| June 03, 2025 | 27.75 | 27.4 | 27.4 | 27.75 | 27.4 | 5,285 |
| June 02, 2025 | 27.8 | 27.75 | 27.75 | 27.8 | 27.4 | 25,378 |
| June 01, 2025 | 27.6 | 27.8 | 27.8 | 28 | 27.55 | 22,015 |
| May 29, 2025 | 27.8 | 27.75 | 27.75 | 28.1 | 27.55 | 33,430 |
| May 28, 2025 | 28.2 | 27.55 | 27.55 | 28.2 | 27.55 | 19,299 |
| May 27, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 27.55 | 67,869 |
| May 26, 2025 | 27.5 | 28.2 | 28.2 | 28.2 | 27.05 | 76,991 |
| May 25, 2025 | 27.95 | 27.5 | 27.5 | 27.95 | 27.5 | 18,679 |
| May 22, 2025 | 28 | 28 | 28 | 28.2 | 27.75 | 46,623 |
| May 21, 2025 | 28 | 28.2 | 28.2 | 28.2 | 27.5 | 71,692 |