288.00
+5.8(+2.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 282.4 | 288 | 288 | 288.4 | 282 | 31,915 |
| October 22, 2025 | 283 | 282.2 | 282.2 | 285.4 | 281.6 | 17,967 |
| October 21, 2025 | 286.8 | 283 | 283 | 288 | 281.6 | 12,684 |
| October 20, 2025 | 290 | 287.8 | 287.8 | 290.4 | 286.4 | 24,125 |
| October 19, 2025 | 288 | 288.6 | 288.6 | 290.4 | 287.8 | 23,483 |
| October 16, 2025 | 295 | 287.8 | 287.8 | 295 | 285.4 | 74,039 |
| October 15, 2025 | 281.8 | 297.2 | 297.2 | 297.2 | 279.6 | 114,530 |
| October 14, 2025 | 279.6 | 281.8 | 281.8 | 283.6 | 278.6 | 44,479 |
| October 13, 2025 | 276.4 | 279 | 279 | 279.6 | 276.4 | 21,433 |
| October 12, 2025 | 271.2 | 276.4 | 276.4 | 278.2 | 271.2 | 16,488 |
| October 09, 2025 | 273.6 | 278.4 | 278.4 | 278.8 | 273.6 | 34,315 |
| October 08, 2025 | 274 | 276 | 276 | 278 | 274 | 32,912 |
| October 07, 2025 | 270 | 273.8 | 273.8 | 276 | 269.8 | 57,877 |
| October 06, 2025 | 269.6 | 270 | 270 | 270.8 | 267.8 | 35,934 |
| October 05, 2025 | 269.2 | 269.4 | 269.4 | 270.2 | 268.8 | 11,290 |
| October 02, 2025 | 271.8 | 268.2 | 268.2 | 271.8 | 268.2 | 8,870 |
| October 01, 2025 | 270 | 268.2 | 268.2 | 271.4 | 268.2 | 13,599 |
| September 30, 2025 | 268.2 | 270 | 270 | 270.8 | 267 | 34,652 |
| September 29, 2025 | 272.2 | 268.2 | 268.2 | 273.2 | 266.6 | 110,357 |
| September 28, 2025 | 270.2 | 274 | 274 | 275.4 | 270.2 | 49,259 |
| September 25, 2025 | 280 | 281.8 | 273.8 | 281.8 | 274.2 | 109,862 |
| September 24, 2025 | 269 | 278.6 | 270.69 | 280 | 267.4 | 141,936 |
| September 22, 2025 | 259.6 | 264 | 256.51 | 264.8 | 259.6 | 33,788 |
| September 21, 2025 | 261.2 | 259.6 | 252.23 | 261.2 | 258.6 | 27,125 |
| September 18, 2025 | 263 | 261 | 253.59 | 263.8 | 260.4 | 23,643 |
| September 17, 2025 | 262 | 262 | 254.56 | 264.2 | 261.4 | 37,661 |
| September 16, 2025 | 260 | 262 | 254.56 | 262 | 258.4 | 26,215 |
| September 15, 2025 | 260 | 259.8 | 252.42 | 260.4 | 257 | 12,148 |
| September 14, 2025 | 257.6 | 260.2 | 260.2 | 260.2 | 256.2 | 7,754 |
| September 11, 2025 | 257 | 257.2 | 257.2 | 259.8 | 255 | 26,583 |
| September 10, 2025 | 260 | 257.2 | 257.2 | 260 | 257 | 10,951 |
| September 09, 2025 | 256.2 | 259.8 | 259.8 | 259.8 | 254 | 31,018 |
| September 08, 2025 | 260.8 | 256.2 | 256.2 | 260.8 | 256 | 19,943 |
| September 07, 2025 | 262 | 259.4 | 259.4 | 262.8 | 259.2 | 6,755 |
| September 04, 2025 | 262.4 | 263 | 263 | 263 | 260 | 13,214 |
| September 03, 2025 | 263.8 | 262.4 | 262.4 | 265.4 | 262 | 10,556 |
| September 02, 2025 | 261.8 | 263.8 | 263.8 | 264 | 260.4 | 6,870 |
| September 01, 2025 | 266 | 261.8 | 261.8 | 266 | 257 | 22,909 |
| August 31, 2025 | 267.4 | 262.8 | 262.8 | 270 | 261.2 | 17,076 |
| August 28, 2025 | 272.8 | 267.4 | 267.4 | 272.8 | 267.4 | 13,558 |
| August 27, 2025 | 273.4 | 272 | 272 | 274 | 270.4 | 6,358 |
| August 26, 2025 | 272 | 273.6 | 273.6 | 273.6 | 269 | 19,918 |
| August 25, 2025 | 268 | 272 | 272 | 274.8 | 268 | 33,357 |
| August 24, 2025 | 268.4 | 267.2 | 267.2 | 269 | 266.4 | 24,916 |
| 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 |