23.99
+0.19(+0.80%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.85 | 23.99 | 23.99 | 23.99 | 23.35 | 60,939 |
| December 24, 2025 | 24.2 | 23.8 | 23.8 | 24.2 | 23.7 | 100,414 |
| December 23, 2025 | 23.11 | 24.15 | 24.15 | 24.9 | 22.8 | 616,974 |
| December 22, 2025 | 22.91 | 23.39 | 23.39 | 24.16 | 22.4 | 589,080 |
| December 21, 2025 | 20.35 | 22.38 | 22.38 | 22.38 | 20.34 | 286,660 |
| December 18, 2025 | 21.1 | 20.35 | 20.35 | 21.1 | 19.95 | 102,053 |
| December 17, 2025 | 21.73 | 21.26 | 21.26 | 21.75 | 21.2 | 53,847 |
| December 16, 2025 | 22.36 | 21.73 | 21.73 | 22.36 | 21.72 | 86,186 |
| December 15, 2025 | 23.6 | 22.19 | 22.19 | 23.6 | 22.19 | 362,169 |
| December 14, 2025 | 23.35 | 23.38 | 23.38 | 23.5 | 23.1 | 13,943 |
| December 11, 2025 | 22.96 | 23.35 | 23.35 | 23.38 | 22.8 | 51,793 |
| December 10, 2025 | 23.2 | 22.96 | 22.96 | 23.2 | 22.6 | 69,769 |
| December 09, 2025 | 23.08 | 22.98 | 22.98 | 24.2 | 22.84 | 178,351 |
| December 08, 2025 | 22.88 | 22.82 | 22.82 | 22.99 | 22.65 | 12,116 |
| December 07, 2025 | 23.12 | 22.89 | 22.89 | 23.28 | 22.83 | 45,972 |
| December 04, 2025 | 23.28 | 23.12 | 23.12 | 23.36 | 23.05 | 56,903 |
| December 03, 2025 | 23.44 | 23.08 | 23.08 | 23.44 | 23.04 | 50,531 |
| December 02, 2025 | 24.2 | 23.44 | 23.44 | 24.2 | 23.21 | 51,605 |
| December 01, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 23.74 | 20,497 |
| November 30, 2025 | 24.9 | 24.15 | 24.15 | 24.9 | 23.8 | 38,473 |
| November 27, 2025 | 24.74 | 24.8 | 24.8 | 24.9 | 24.3 | 35,696 |
| November 26, 2025 | 24.2 | 24.5 | 24.5 | 24.68 | 23 | 61,013 |
| November 25, 2025 | 25 | 24.33 | 24.33 | 25.28 | 24.32 | 30,389 |
| November 24, 2025 | 24.89 | 24.9 | 24.9 | 25.1 | 24.71 | 26,664 |
| November 23, 2025 | 25.2 | 24.71 | 24.71 | 25.2 | 24.66 | 32,161 |
| November 20, 2025 | 25 | 25.2 | 25.2 | 25.38 | 24.6 | 48,588 |
| November 19, 2025 | 24.8 | 24.9 | 24.9 | 25.04 | 24.64 | 15,234 |
| November 18, 2025 | 25.48 | 24.8 | 24.8 | 25.48 | 24.57 | 18,828 |
| November 17, 2025 | 25.06 | 24.91 | 24.91 | 25.06 | 24.51 | 17,804 |
| November 16, 2025 | 25.16 | 25.1 | 25.1 | 25.46 | 24.2 | 26,400 |
| November 13, 2025 | 25.14 | 25.16 | 25.16 | 25.42 | 24.95 | 26,539 |
| November 12, 2025 | 25 | 25.28 | 25.28 | 25.38 | 24.94 | 20,794 |
| November 11, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 24.83 | 27,563 |
| November 10, 2025 | 24.72 | 25.18 | 25.18 | 26 | 24.36 | 123,047 |
| November 09, 2025 | 25 | 25.06 | 25.06 | 25.46 | 25 | 18,784 |
| November 06, 2025 | 25.8 | 25.5 | 25.5 | 25.86 | 25.02 | 19,018 |
| November 05, 2025 | 26.16 | 25.8 | 25.8 | 26.16 | 25.62 | 14,226 |
| November 04, 2025 | 25.84 | 26.16 | 26.16 | 26.16 | 25.4 | 42,844 |
| November 03, 2025 | 25.96 | 25.88 | 25.88 | 25.96 | 25.56 | 26,683 |
| November 02, 2025 | 26.36 | 26.04 | 26.04 | 26.36 | 25.88 | 33,866 |
| October 30, 2025 | 26.68 | 26.08 | 26.08 | 26.86 | 26.06 | 114,537 |
| October 29, 2025 | 25.98 | 26.88 | 26.88 | 27.3 | 25.82 | 401,947 |
| October 28, 2025 | 25.8 | 25.98 | 25.98 | 26 | 25.56 | 56,293 |
| October 27, 2025 | 25.68 | 25.76 | 25.76 | 26.22 | 25.56 | 53,323 |
| October 26, 2025 | 26.06 | 25.62 | 25.62 | 26.38 | 25.62 | 8,209 |
| October 23, 2025 | 26.58 | 26.04 | 26.04 | 26.58 | 26.04 | 14,122 |
| October 22, 2025 | 25.74 | 26.1 | 26.1 | 26.9 | 25.74 | 44,750 |
| October 21, 2025 | 26.16 | 26.02 | 26.02 | 26.42 | 26 | 27,762 |
| October 20, 2025 | 26.9 | 26.54 | 26.54 | 26.94 | 26 | 36,600 |
| October 19, 2025 | 26.9 | 26.9 | 26.9 | 27.26 | 26.9 | 15,606 |
| October 16, 2025 | 27.5 | 27 | 27 | 27.5 | 26.98 | 24,758 |
| October 15, 2025 | 26.9 | 27.3 | 27.3 | 27.6 | 26.82 | 94,714 |
| October 14, 2025 | 27.2 | 26.88 | 26.88 | 27.38 | 26.8 | 45,169 |
| October 13, 2025 | 27.24 | 27.18 | 27.18 | 27.32 | 26.98 | 34,856 |
| October 12, 2025 | 26.96 | 27.06 | 27.06 | 27.06 | 26.6 | 30,259 |
| October 09, 2025 | 27.1 | 27.04 | 27.04 | 27.36 | 26.96 | 19,435 |
| October 08, 2025 | 27.1 | 27 | 27 | 27.14 | 26.84 | 34,677 |
| October 07, 2025 | 27.08 | 27.04 | 27.04 | 27.24 | 27.04 | 26,667 |
| October 06, 2025 | 27.2 | 27.04 | 27.04 | 27.32 | 27.04 | 22,022 |
| October 05, 2025 | 27.38 | 27.16 | 27.16 | 27.4 | 27.1 | 21,296 |