17.83
+0.53(+3.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 17.5 | 17.83 | 17.83 | 18.5 | 17.35 | 1.5M |
| September 25, 2025 | 17.58 | 17.3 | 17.3 | 17.63 | 17.13 | 230,093 |
| September 24, 2025 | 17.57 | 17.44 | 17.44 | 17.65 | 17.24 | 281,955 |
| September 22, 2025 | 17.5 | 17.2 | 17.2 | 17.57 | 17.11 | 306,720 |
| September 21, 2025 | 17.93 | 17.5 | 17.5 | 17.93 | 17.2 | 293,433 |
| September 18, 2025 | 17.8 | 17.59 | 17.59 | 18.44 | 17.42 | 1.3M |
| September 17, 2025 | 16.48 | 17.7 | 17.7 | 17.8 | 16.45 | 1.6M |
| September 16, 2025 | 16.29 | 16.26 | 16.26 | 16.47 | 16.17 | 265,705 |
| September 15, 2025 | 15.95 | 16.16 | 16.16 | 16.39 | 15.86 | 210,317 |
| September 14, 2025 | 15.98 | 16 | 16 | 16.12 | 15.59 | 177,273 |
| September 11, 2025 | 15.93 | 15.81 | 15.81 | 15.99 | 15.52 | 177,095 |
| September 10, 2025 | 15.6 | 15.69 | 15.69 | 16.12 | 15.5 | 117,509 |
| September 09, 2025 | 15.75 | 16 | 16 | 16 | 15.5 | 194,105 |
| September 08, 2025 | 15.8 | 15.75 | 15.75 | 16.24 | 15.7 | 243,034 |
| September 07, 2025 | 15.76 | 15.74 | 15.74 | 16 | 15.69 | 85,242 |
| September 04, 2025 | 15.76 | 15.76 | 15.76 | 16.02 | 15.76 | 80,634 |
| September 03, 2025 | 15.8 | 15.76 | 15.76 | 16.15 | 15.76 | 122,029 |
| September 02, 2025 | 16.15 | 15.76 | 15.76 | 16.15 | 15.66 | 99,522 |
| September 01, 2025 | 16.15 | 16.19 | 16.19 | 16.38 | 15.94 | 96,666 |
| August 31, 2025 | 16.38 | 16.28 | 16.28 | 16.6 | 16.12 | 169,028 |
| August 28, 2025 | 16.92 | 16.58 | 16.58 | 17.06 | 16.57 | 216,260 |
| August 27, 2025 | 16.65 | 16.87 | 16.87 | 17.57 | 16.54 | 783,522 |
| August 26, 2025 | 16.6 | 16.59 | 16.59 | 16.67 | 16.48 | 59,536 |
| August 25, 2025 | 16.7 | 16.6 | 16.6 | 16.73 | 16.48 | 79,469 |
| August 24, 2025 | 16.8 | 16.7 | 16.7 | 17.13 | 16.65 | 238,176 |
| August 21, 2025 | 16.44 | 16.51 | 16.51 | 16.57 | 16.21 | 193,343 |
| August 20, 2025 | 16.82 | 16.62 | 16.62 | 16.93 | 16.5 | 183,173 |
| August 19, 2025 | 17.19 | 16.9 | 16.9 | 17.24 | 16.9 | 303,954 |
| August 18, 2025 | 16.12 | 17.1 | 17.1 | 17.6 | 16.12 | 1.15M |
| August 17, 2025 | 15.82 | 16.05 | 16.05 | 16.4 | 15.82 | 157,792 |
| August 14, 2025 | 15.88 | 15.82 | 15.82 | 16.16 | 15.5 | 117,923 |
| August 13, 2025 | 16.34 | 15.88 | 15.88 | 16.34 | 15.86 | 125,412 |
| August 12, 2025 | 15.74 | 15.98 | 15.98 | 16.17 | 15.74 | 79,786 |
| August 11, 2025 | 16.42 | 15.94 | 15.94 | 16.42 | 15.86 | 116,276 |
| August 10, 2025 | 16.3 | 16.42 | 16.42 | 16.88 | 16.26 | 276,917 |
| August 07, 2025 | 16.41 | 16.37 | 16.37 | 16.6 | 16.31 | 105,099 |
| August 06, 2025 | 16.42 | 16.41 | 16.41 | 16.87 | 16.32 | 164,599 |
| August 05, 2025 | 16.82 | 16.4 | 16.4 | 16.99 | 16.01 | 305,387 |
| August 04, 2025 | 16.8 | 16.8 | 16.8 | 17.2 | 16.72 | 355,302 |
| August 03, 2025 | 17.22 | 16.76 | 16.76 | 17.24 | 16.63 | 263,266 |
| July 31, 2025 | 17.6 | 17.22 | 17.22 | 17.67 | 17.11 | 276,215 |
| July 30, 2025 | 17.6 | 17.6 | 17.6 | 17.88 | 17.1 | 408,411 |
| July 29, 2025 | 17.11 | 17.5 | 17.5 | 17.9 | 16.9 | 710,551 |
| July 28, 2025 | 17.5 | 17.11 | 17.11 | 18 | 17.11 | 510,194 |
| July 27, 2025 | 17.7 | 17.5 | 17.5 | 18.48 | 17.49 | 1.24M |
| July 24, 2025 | 17.15 | 17.6 | 17.6 | 17.84 | 16.96 | 1.15M |
| July 23, 2025 | 16.12 | 16.94 | 16.94 | 17.1 | 16.12 | 592,833 |
| July 22, 2025 | 16.67 | 16.08 | 16.08 | 16.82 | 16 | 428,689 |
| July 21, 2025 | 16.96 | 16.69 | 16.69 | 17.37 | 16.5 | 959,490 |
| July 20, 2025 | 15.61 | 16.91 | 16.91 | 16.94 | 15.61 | 883,206 |
| July 17, 2025 | 15.77 | 15.51 | 15.51 | 15.86 | 15.51 | 80,893 |
| July 16, 2025 | 16 | 15.75 | 15.75 | 16.24 | 15.7 | 125,651 |
| July 15, 2025 | 16.04 | 16.01 | 16.01 | 16.42 | 15.92 | 166,437 |
| July 14, 2025 | 16.3 | 16.04 | 16.04 | 16.35 | 15.8 | 209,183 |
| July 13, 2025 | 16.64 | 16.35 | 16.35 | 16.74 | 16.35 | 223,814 |
| July 10, 2025 | 16.64 | 16.63 | 16.63 | 16.77 | 16.48 | 204,143 |
| July 09, 2025 | 16.14 | 16.53 | 16.53 | 16.86 | 16.14 | 444,003 |
| July 08, 2025 | 16.62 | 16.19 | 16.19 | 16.7 | 16.19 | 279,834 |
| July 07, 2025 | 16.7 | 16.6 | 16.6 | 16.79 | 16.5 | 193,511 |
| July 06, 2025 | 16.42 | 16.7 | 16.7 | 17.1 | 16.42 | 542,561 |