83.25
+0.05(+0.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 83.8 | 83.2 | 83.2 | 84.3 | 82.85 | 166,994 |
| September 07, 2025 | 83.95 | 83.95 | 83.95 | 84.05 | 83.4 | 96,232 |
| September 04, 2025 | 83.7 | 83.95 | 83.95 | 84.3 | 83.3 | 224,298 |
| September 03, 2025 | 84.1 | 83.6 | 83.6 | 84.75 | 83.6 | 275,652 |
| September 02, 2025 | 85.5 | 84.1 | 84.1 | 85.65 | 83.95 | 271,503 |
| September 01, 2025 | 85.7 | 85.4 | 85.4 | 86.15 | 85.1 | 147,421 |
| August 31, 2025 | 86.2 | 85.7 | 85.7 | 86.45 | 85.65 | 156,128 |
| August 28, 2025 | 86.95 | 86.3 | 86.3 | 87.25 | 86.15 | 217,105 |
| August 27, 2025 | 87.15 | 86.9 | 86.9 | 87.65 | 86.9 | 206,865 |
| August 26, 2025 | 87.35 | 86.9 | 86.9 | 88.15 | 86.9 | 317,731 |
| August 25, 2025 | 87.1 | 87.35 | 87.35 | 87.5 | 86.45 | 214,391 |
| August 24, 2025 | 85.9 | 87.15 | 87.15 | 87.15 | 85.8 | 244,227 |
| August 21, 2025 | 85.7 | 85.2 | 85.2 | 85.8 | 85.2 | 430,445 |
| August 20, 2025 | 85.85 | 85.7 | 85.7 | 86.4 | 85.45 | 258,861 |
| August 19, 2025 | 86.25 | 86 | 86 | 86.4 | 85.1 | 352,481 |
| August 18, 2025 | 87.25 | 86 | 86 | 87.25 | 86 | 337,570 |
| August 17, 2025 | 86 | 86.9 | 86.9 | 87.2 | 85.7 | 181,532 |
| August 14, 2025 | 86.45 | 85.9 | 85.9 | 88 | 85.8 | 459,821 |
| August 13, 2025 | 86.5 | 86.4 | 86.4 | 87.1 | 86.2 | 196,464 |
| August 12, 2025 | 89.35 | 86.2 | 86.2 | 89.95 | 86.2 | 408,042 |
| August 11, 2025 | 91.8 | 89.35 | 89.35 | 91.8 | 89.35 | 283,187 |
| August 10, 2025 | 91.9 | 91.5 | 91.5 | 92.15 | 91.35 | 98,959 |
| August 07, 2025 | 92.75 | 91.8 | 91.8 | 93.3 | 91.75 | 282,448 |
| August 06, 2025 | 94 | 92.5 | 92.5 | 94.55 | 92.5 | 243,914 |
| August 05, 2025 | 90.95 | 93.65 | 93.65 | 94.3 | 90.95 | 441,760 |
| August 04, 2025 | 90 | 90.95 | 90.95 | 93.5 | 89 | 940,811 |
| August 03, 2025 | 101 | 94 | 94 | 101.5 | 94 | 1.2M |
| July 31, 2025 | 102.5 | 104.4 | 104.4 | 104.5 | 101.8 | 159,282 |
| July 30, 2025 | 102.6 | 102.8 | 102.8 | 102.8 | 101.3 | 76,533 |
| July 29, 2025 | 103.5 | 102.7 | 102.7 | 103.5 | 101.7 | 88,150 |
| July 28, 2025 | 104 | 104 | 104 | 104 | 102.9 | 106,880 |
| July 27, 2025 | 103.9 | 103.8 | 103.8 | 104.5 | 103.6 | 47,088 |
| July 24, 2025 | 103.5 | 103.7 | 103.7 | 104 | 102.9 | 72,286 |
| July 23, 2025 | 102 | 103.3 | 103.3 | 103.7 | 101.5 | 79,323 |
| July 22, 2025 | 104 | 102 | 102 | 104 | 102 | 72,614 |
| July 21, 2025 | 103.7 | 104 | 104 | 104 | 103 | 63,040 |
| July 20, 2025 | 105.4 | 103.7 | 103.7 | 105.6 | 103.1 | 103,619 |
| July 17, 2025 | 105.1 | 105.4 | 105.4 | 106.9 | 104.5 | 170,167 |
| July 16, 2025 | 105.4 | 105.7 | 105.7 | 105.9 | 104.7 | 83,255 |
| July 15, 2025 | 105.9 | 105.9 | 105.9 | 106.7 | 104.9 | 115,910 |
| July 14, 2025 | 106 | 105.6 | 105.6 | 106.4 | 105.2 | 98,458 |
| July 13, 2025 | 107 | 106 | 106 | 108 | 105.6 | 202,065 |
| July 10, 2025 | 104.8 | 107 | 107 | 107.5 | 104.4 | 394,536 |
| July 09, 2025 | 105 | 104.7 | 104.7 | 105.1 | 104 | 124,856 |
| July 08, 2025 | 103 | 105 | 105 | 105 | 103 | 228,949 |
| July 07, 2025 | 103.6 | 103 | 103 | 104.5 | 102.4 | 118,190 |
| July 06, 2025 | 104.1 | 103.6 | 103.6 | 104.2 | 103.3 | 104,074 |
| July 03, 2025 | 102 | 104.1 | 104.1 | 104.5 | 102 | 338,431 |
| July 02, 2025 | 101.8 | 101.8 | 101.8 | 102.4 | 101.3 | 94,373 |
| July 01, 2025 | 102.2 | 102 | 102 | 102.4 | 101.4 | 112,444 |
| June 30, 2025 | 102.6 | 102.2 | 102.2 | 103.1 | 102.2 | 150,606 |
| June 29, 2025 | 102 | 102.6 | 102.6 | 102.6 | 101.6 | 122,144 |
| June 26, 2025 | 101.4 | 101.4 | 101.4 | 102.2 | 100.6 | 174,781 |
| June 25, 2025 | 101 | 101.4 | 101.4 | 101.8 | 100.4 | 159,104 |
| June 24, 2025 | 98.5 | 100.8 | 100.8 | 101 | 98.5 | 307,223 |
| June 23, 2025 | 95.4 | 96.3 | 96.3 | 97.2 | 94.8 | 156,924 |
| June 22, 2025 | 95.4 | 94.8 | 94.8 | 96.7 | 94.5 | 146,109 |
| June 19, 2025 | 94.5 | 95.6 | 95.6 | 95.7 | 93.9 | 185,768 |
| June 18, 2025 | 96.8 | 94.4 | 94.4 | 96.8 | 94 | 224,379 |
| June 17, 2025 | 97.6 | 96.8 | 96.8 | 98.4 | 96.5 | 172,613 |