18.22
+0.22(+1.22%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.19 | 18.22 | 18.22 | 18.6 | 17.9 | 1.37M |
| August 17, 2025 | 18.38 | 18 | 18 | 18.38 | 17.94 | 522,964 |
| August 14, 2025 | 17.94 | 18.02 | 18.02 | 18.58 | 17.82 | 1.2M |
| August 13, 2025 | 17.7 | 17.55 | 17.55 | 18.65 | 17.55 | 1.31M |
| August 12, 2025 | 18 | 17.7 | 17.7 | 18.41 | 17.7 | 1.13M |
| August 11, 2025 | 18.2 | 18 | 18 | 18.64 | 18 | 732,709 |
| August 10, 2025 | 18.7 | 18.24 | 18.24 | 18.95 | 18.24 | 1.2M |
| August 07, 2025 | 19.1 | 19.54 | 19.54 | 19.58 | 19.1 | 992,834 |
| August 06, 2025 | 19.06 | 19.12 | 19.12 | 19.69 | 19.06 | 1.04M |
| August 05, 2025 | 18.01 | 19.45 | 19.45 | 19.46 | 17.93 | 1.76M |
| August 04, 2025 | 17.83 | 17.96 | 17.96 | 18.03 | 17.6 | 333,900 |
| August 03, 2025 | 17.98 | 17.84 | 17.84 | 18.02 | 17.66 | 325,327 |
| July 31, 2025 | 17.8 | 17.98 | 17.98 | 17.98 | 17.57 | 775,884 |
| July 30, 2025 | 17.56 | 18.1 | 18.1 | 18.1 | 17.56 | 168,921 |
| July 29, 2025 | 18.08 | 17.8 | 17.8 | 18.11 | 17.58 | 422,677 |
| July 28, 2025 | 18.03 | 18.11 | 18.11 | 18.3 | 17.9 | 541,253 |
| July 27, 2025 | 17.6 | 18 | 18 | 18.22 | 17.6 | 660,946 |
| July 24, 2025 | 17.75 | 17.55 | 17.55 | 17.75 | 17.51 | 282,002 |
| July 23, 2025 | 17.29 | 17.75 | 17.75 | 17.76 | 17.27 | 430,417 |
| July 22, 2025 | 17.52 | 17.3 | 17.3 | 17.69 | 17.3 | 445,108 |
| July 21, 2025 | 17.5 | 17.55 | 17.55 | 17.57 | 17.15 | 474,469 |
| July 20, 2025 | 17.66 | 17.48 | 17.48 | 17.77 | 17.46 | 361,987 |
| July 17, 2025 | 17.14 | 17.66 | 17.66 | 17.8 | 17.09 | 1.28M |
| July 16, 2025 | 17.38 | 17.15 | 17.15 | 17.38 | 17.13 | 401,425 |
| July 15, 2025 | 17.48 | 17.4 | 17.4 | 17.48 | 17.13 | 817,748 |
| July 14, 2025 | 16.61 | 17.42 | 17.42 | 17.5 | 16.55 | 2.07M |
| July 13, 2025 | 16.8 | 16.66 | 16.66 | 16.9 | 16.64 | 273,872 |
| July 10, 2025 | 16.9 | 16.81 | 16.81 | 17 | 16.81 | 465,401 |
| July 09, 2025 | 16.85 | 16.89 | 16.89 | 16.89 | 16.68 | 304,514 |
| July 08, 2025 | 16.89 | 16.72 | 16.72 | 16.93 | 16.72 | 406,042 |
| July 07, 2025 | 17.09 | 16.9 | 16.9 | 17.09 | 16.87 | 419,896 |
| July 06, 2025 | 16.99 | 17.09 | 17.09 | 17.14 | 16.78 | 564,696 |
| July 03, 2025 | 16.56 | 16.9 | 16.9 | 17 | 16.56 | 916,869 |
| July 02, 2025 | 16.9 | 16.57 | 16.57 | 16.9 | 16.55 | 643,538 |
| July 01, 2025 | 16.7 | 16.8 | 16.8 | 16.8 | 16.43 | 1.18M |
| June 30, 2025 | 17.1 | 16.77 | 16.77 | 17.19 | 16.72 | 1.21M |
| June 29, 2025 | 17.13 | 17.1 | 17.1 | 17.37 | 16.96 | 696,476 |
| June 26, 2025 | 16.94 | 17.12 | 17.12 | 17.12 | 16.82 | 612,400 |
| June 25, 2025 | 17.12 | 16.94 | 16.94 | 17.18 | 16.88 | 543,670 |
| June 24, 2025 | 17.12 | 17.12 | 17.12 | 17.22 | 16.84 | 944,413 |
| June 23, 2025 | 16.82 | 16.7 | 16.7 | 16.98 | 16.7 | 346,975 |
| June 22, 2025 | 17 | 16.82 | 16.82 | 17.4 | 16.82 | 797,854 |
| June 19, 2025 | 16.62 | 17.24 | 17.24 | 17.24 | 16.3 | 795,653 |
| June 18, 2025 | 16.7 | 16.6 | 16.6 | 16.74 | 16.4 | 418,884 |
| June 17, 2025 | 17 | 16.74 | 16.74 | 17.14 | 16.72 | 1.21M |
| June 16, 2025 | 16.9 | 16.88 | 16.88 | 17.36 | 16.84 | 1.13M |
| June 15, 2025 | 17 | 16.9 | 16.9 | 17.3 | 16.7 | 1.37M |
| June 12, 2025 | 17.2 | 17.24 | 17.24 | 17.72 | 17.08 | 1.52M |
| June 11, 2025 | 17.42 | 17.2 | 17.2 | 18 | 17.08 | 1.53M |
| June 04, 2025 | 16.3 | 17.36 | 17.36 | 17.44 | 16.24 | 1.73M |
| June 03, 2025 | 16.28 | 16.22 | 16.22 | 16.62 | 16.14 | 1.08M |
| June 02, 2025 | 16.1 | 16.22 | 16.22 | 16.66 | 16.1 | 1.22M |
| June 01, 2025 | 16.7 | 16.04 | 16.04 | 17.18 | 16.04 | 1.22M |
| May 29, 2025 | 16.04 | 16.54 | 16.54 | 17.08 | 15.94 | 2.87M |
| May 28, 2025 | 15.24 | 15.94 | 15.94 | 16.3 | 15.06 | 1.54M |
| May 27, 2025 | 15.3 | 15.26 | 15.26 | 15.32 | 14.6 | 1.49M |
| May 26, 2025 | 14.76 | 15.38 | 15.38 | 15.38 | 14.46 | 1.3M |
| May 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 |
| May 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 |
| May 21, 2025 | 14.28 | 14.36 | 13.36 | 14.48 | 14.12 | 471,889 |