33.68
+1.48(+4.60%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 32.58 | 33.68 | 33.68 | 33.78 | 32 | 1.12M |
| October 22, 2025 | 32.34 | 32.2 | 32.2 | 32.72 | 31.88 | 666,830 |
| October 21, 2025 | 32.72 | 32.34 | 32.34 | 32.84 | 32.34 | 636,750 |
| October 20, 2025 | 32.54 | 32.7 | 32.7 | 33.06 | 32.52 | 673,258 |
| October 19, 2025 | 32.3 | 32.52 | 32.52 | 32.64 | 31.84 | 1.01M |
| October 16, 2025 | 31.78 | 32.14 | 32.14 | 32.7 | 31.56 | 2.41M |
| October 15, 2025 | 32.06 | 31.68 | 31.68 | 32.22 | 31.54 | 1.08M |
| October 14, 2025 | 33 | 32.02 | 32.02 | 33.12 | 32.02 | 746,552 |
| October 13, 2025 | 32.96 | 33.08 | 33.08 | 33.3 | 32.56 | 538,479 |
| October 12, 2025 | 32 | 32.6 | 32.6 | 33.5 | 31.84 | 529,234 |
| October 09, 2025 | 33.4 | 33 | 33 | 33.82 | 33 | 633,772 |
| October 08, 2025 | 33.86 | 33.36 | 33.36 | 33.86 | 32.94 | 841,131 |
| October 07, 2025 | 34.46 | 33.9 | 33.9 | 34.6 | 33.84 | 714,809 |
| October 06, 2025 | 34.8 | 34.46 | 34.46 | 35.3 | 34.22 | 1.13M |
| October 05, 2025 | 33.74 | 34.46 | 34.46 | 34.5 | 33.46 | 1.03M |
| October 02, 2025 | 33.6 | 33.3 | 33.3 | 33.84 | 33.26 | 515,618 |
| October 01, 2025 | 33.62 | 33.5 | 33.5 | 34.48 | 33.5 | 942,740 |
| September 30, 2025 | 33.8 | 33.5 | 33.5 | 34.72 | 33.5 | 1.62M |
| September 29, 2025 | 32.88 | 33.56 | 33.56 | 33.58 | 32.64 | 717,683 |
| September 28, 2025 | 32.82 | 32.86 | 32.86 | 33.28 | 32.58 | 479,663 |
| September 25, 2025 | 32.7 | 32.52 | 32.52 | 33.1 | 32.14 | 658,611 |
| September 24, 2025 | 32.34 | 32.74 | 32.74 | 33.28 | 32.32 | 841,406 |
| September 22, 2025 | 33.28 | 32.38 | 32.38 | 33.28 | 32.2 | 562,396 |
| September 21, 2025 | 31.9 | 33.02 | 33.02 | 33.88 | 31.78 | 1.06M |
| September 18, 2025 | 31.9 | 31.64 | 31.64 | 31.9 | 31.36 | 585,672 |
| September 17, 2025 | 31.9 | 31.88 | 31.88 | 32.2 | 31.46 | 401,532 |
| September 16, 2025 | 31.5 | 31.5 | 31.5 | 31.9 | 31.12 | 467,961 |
| September 15, 2025 | 30.5 | 31.32 | 31.32 | 31.46 | 30.48 | 388,627 |
| September 14, 2025 | 30.62 | 30.5 | 30.5 | 30.84 | 29 | 254,989 |
| September 11, 2025 | 31.7 | 30.62 | 30.62 | 32.26 | 30.62 | 522,213 |
| September 10, 2025 | 31.98 | 31.62 | 31.62 | 32.12 | 31.2 | 373,189 |
| September 09, 2025 | 31.84 | 31.98 | 31.98 | 32.32 | 28.68 | 664,658 |
| September 08, 2025 | 32.6 | 31.76 | 31.76 | 32.66 | 31.64 | 388,575 |
| September 07, 2025 | 32.88 | 32.5 | 32.5 | 33.36 | 32.04 | 295,203 |
| September 04, 2025 | 32.64 | 32.88 | 32.88 | 33.4 | 32.64 | 303,274 |
| September 03, 2025 | 33.5 | 32.9 | 32.9 | 33.66 | 32.76 | 472,282 |
| September 02, 2025 | 33.9 | 33.56 | 33.56 | 33.98 | 33.3 | 256,424 |
| September 01, 2025 | 34.6 | 33.94 | 33.94 | 35.22 | 33.92 | 401,794 |
| August 31, 2025 | 35.5 | 34.5 | 34.5 | 35.66 | 34.44 | 335,367 |
| August 28, 2025 | 36.08 | 35.5 | 35.5 | 36.2 | 34.78 | 885,613 |
| August 27, 2025 | 37.3 | 36.08 | 36.08 | 37.6 | 36.08 | 230,545 |
| August 26, 2025 | 37.18 | 37.14 | 37.14 | 37.58 | 36.84 | 793,426 |
| August 25, 2025 | 37.9 | 37.18 | 37.18 | 38.18 | 37.04 | 171,674 |
| August 24, 2025 | 37.5 | 37.74 | 37.74 | 38.68 | 37.5 | 264,686 |
| August 21, 2025 | 37.66 | 37.38 | 37.38 | 37.86 | 37.02 | 220,614 |
| August 20, 2025 | 38.44 | 37.66 | 37.66 | 38.66 | 37.66 | 300,246 |
| August 19, 2025 | 38.62 | 38.8 | 38.8 | 39 | 38.5 | 120,536 |
| August 18, 2025 | 39.5 | 38.72 | 38.72 | 39.54 | 38.64 | 140,222 |
| August 17, 2025 | 39.14 | 39.5 | 39.5 | 40 | 38.76 | 228,935 |
| August 14, 2025 | 38.1 | 38.86 | 38.86 | 39.12 | 38.04 | 301,100 |
| August 13, 2025 | 38.9 | 38.08 | 38.08 | 39.2 | 38 | 368,740 |
| August 12, 2025 | 38.32 | 38.7 | 38.7 | 39.78 | 38 | 408,561 |
| August 11, 2025 | 40.02 | 38.32 | 38.32 | 40.1 | 37.7 | 478,244 |
| August 10, 2025 | 40.64 | 39.8 | 39.8 | 41.1 | 39.38 | 449,314 |
| August 07, 2025 | 39.52 | 39.6 | 39.6 | 40.46 | 39.2 | 309,955 |
| August 06, 2025 | 39 | 39.32 | 39.32 | 40.08 | 39 | 208,247 |
| August 05, 2025 | 40.18 | 39.26 | 39.26 | 40.18 | 39.22 | 254,791 |
| August 04, 2025 | 39.98 | 39.8 | 39.8 | 40.78 | 39.8 | 462,235 |
| August 03, 2025 | 39.6 | 41.48 | 41.48 | 41.48 | 38.7 | 203,094 |
| July 31, 2025 | 39.44 | 39.98 | 39.98 | 40.52 | 39.34 | 281,685 |