267.40
-3(-1.11%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 270.8 | 267.4 | 267.4 | 270.8 | 264 | 31,742 |
| August 20, 2025 | 272.6 | 270.4 | 270.4 | 274.6 | 270.4 | 12,964 |
| August 19, 2025 | 272.6 | 274 | 274 | 277 | 271 | 39,350 |
| August 18, 2025 | 272.4 | 272.2 | 272.2 | 272.4 | 269 | 7,226 |
| August 17, 2025 | 268.8 | 270.8 | 270.8 | 272 | 268.8 | 3,313 |
| August 14, 2025 | 270.4 | 273.8 | 273.8 | 273.8 | 265.4 | 37,218 |
| August 13, 2025 | 271.4 | 270 | 270 | 272.6 | 268.6 | 15,968 |
| August 12, 2025 | 272 | 275.8 | 275.8 | 275.8 | 270.6 | 7,508 |
| August 11, 2025 | 274 | 272 | 272 | 275.4 | 272 | 10,160 |
| August 10, 2025 | 275 | 274 | 274 | 275.6 | 272 | 6,950 |
| August 07, 2025 | 275 | 275 | 275 | 276.6 | 274 | 9,634 |
| August 06, 2025 | 273.8 | 275 | 275 | 276.2 | 272.6 | 14,301 |
| August 05, 2025 | 268 | 273 | 273 | 273.6 | 267 | 10,668 |
| August 04, 2025 | 267.2 | 269.6 | 269.6 | 272 | 265.2 | 19,292 |
| August 03, 2025 | 263 | 267.2 | 267.2 | 270.8 | 260 | 25,367 |
| July 31, 2025 | 261.6 | 263 | 263 | 263 | 256.6 | 33,650 |
| July 30, 2025 | 260 | 259.4 | 259.4 | 260.6 | 256 | 32,049 |
| July 29, 2025 | 261.2 | 260 | 260 | 262.8 | 257.2 | 14,096 |
| July 28, 2025 | 266.4 | 260 | 260 | 268 | 260 | 18,766 |
| July 27, 2025 | 270 | 266.4 | 266.4 | 270 | 266.2 | 11,208 |
| July 24, 2025 | 271.4 | 274.2 | 274.2 | 274.2 | 269 | 8,682 |
| July 23, 2025 | 266 | 274.4 | 274.4 | 274.4 | 265.2 | 18,300 |
| July 22, 2025 | 273 | 268 | 268 | 273 | 266.6 | 19,554 |
| July 21, 2025 | 273 | 273.4 | 273.4 | 273.4 | 269.4 | 10,356 |
| July 20, 2025 | 277.4 | 273 | 273 | 278 | 273 | 3,915 |
| July 17, 2025 | 274 | 277.4 | 277.4 | 277.4 | 271.4 | 12,208 |
| July 16, 2025 | 276.2 | 274 | 274 | 276.2 | 272 | 10,085 |
| July 15, 2025 | 275.8 | 277.2 | 277.2 | 277.6 | 274.2 | 15,028 |
| July 14, 2025 | 278.2 | 275 | 275 | 278.4 | 274 | 11,434 |
| July 13, 2025 | 281 | 279.2 | 279.2 | 282 | 279.2 | 9,446 |
| July 10, 2025 | 279.8 | 280.8 | 280.8 | 281.6 | 279.4 | 18,306 |
| July 09, 2025 | 278.8 | 282.6 | 282.6 | 282.6 | 278 | 15,193 |
| July 08, 2025 | 278.4 | 278.8 | 278.8 | 281.8 | 278.4 | 7,916 |
| July 07, 2025 | 280.8 | 278.4 | 278.4 | 282 | 278.4 | 14,669 |
| July 06, 2025 | 282.6 | 280.4 | 280.4 | 282.6 | 280.4 | 4,260 |
| July 03, 2025 | 281 | 282.6 | 282.6 | 282.8 | 280.4 | 10,834 |
| July 02, 2025 | 274.6 | 280.6 | 280.6 | 286.2 | 274.6 | 56,419 |
| July 01, 2025 | 274 | 275.6 | 275.6 | 275.6 | 272.6 | 7,993 |
| June 30, 2025 | 276 | 273.6 | 273.6 | 277 | 273.4 | 21,404 |
| June 29, 2025 | 273 | 275.2 | 275.2 | 276.8 | 273 | 13,970 |
| June 26, 2025 | 273.2 | 272.8 | 272.8 | 273.6 | 271.4 | 10,551 |
| June 25, 2025 | 275 | 273.2 | 273.2 | 275 | 270.6 | 15,471 |
| June 24, 2025 | 268.6 | 272 | 272 | 273.4 | 268 | 75,217 |
| June 23, 2025 | 261.2 | 264.6 | 264.6 | 265.8 | 260.2 | 43,314 |
| June 22, 2025 | 259 | 261 | 261 | 263.4 | 259 | 21,238 |
| June 19, 2025 | 260.8 | 261.2 | 261.2 | 262 | 257.6 | 21,014 |
| June 18, 2025 | 260.6 | 260.4 | 260.4 | 262.8 | 258.8 | 16,643 |
| June 17, 2025 | 266 | 262 | 262 | 267.6 | 260.8 | 48,983 |
| June 16, 2025 | 265 | 268.2 | 268.2 | 269.6 | 265 | 22,279 |
| June 15, 2025 | 265 | 264.4 | 264.4 | 268.2 | 260.4 | 28,888 |
| June 12, 2025 | 277 | 270.8 | 270.8 | 277.4 | 270 | 25,964 |
| June 11, 2025 | 287.2 | 277 | 277 | 290 | 277 | 55,089 |
| June 04, 2025 | 282 | 287 | 287 | 287 | 281.8 | 18,633 |
| June 03, 2025 | 279 | 281.6 | 281.6 | 283.4 | 279 | 8,909 |
| June 02, 2025 | 279.2 | 280.2 | 280.2 | 283.2 | 279.2 | 16,813 |
| June 01, 2025 | 281.2 | 278.8 | 278.8 | 282.4 | 277.8 | 22,522 |
| May 29, 2025 | 286.2 | 283.8 | 283.8 | 287 | 283.8 | 23,749 |
| May 28, 2025 | 284.4 | 286 | 286 | 287.6 | 284 | 22,966 |
| May 27, 2025 | 286.8 | 284 | 284 | 286.8 | 281.4 | 18,869 |
| May 26, 2025 | 284.6 | 287 | 287 | 287 | 282 | 24,171 |