82.70
+1.2(+1.47%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 82.9 | 81.5 | 81.5 | 82.9 | 80.6 | 66,155 |
| September 24, 2025 | 79.4 | 82.3 | 82.3 | 83 | 79.15 | 201,621 |
| September 22, 2025 | 80.7 | 79.3 | 79.3 | 80.7 | 79.05 | 154,638 |
| September 21, 2025 | 79.75 | 80.55 | 80.55 | 81.75 | 79.7 | 165,143 |
| September 18, 2025 | 79.75 | 79.7 | 79.7 | 79.75 | 78.85 | 153,346 |
| September 17, 2025 | 80.05 | 79.8 | 79.8 | 80.2 | 79.3 | 49,211 |
| September 16, 2025 | 78.7 | 79.9 | 79.9 | 80.85 | 78.6 | 163,312 |
| September 15, 2025 | 78.3 | 78.6 | 78.6 | 78.75 | 77.8 | 28,324 |
| September 14, 2025 | 78.25 | 78.4 | 78.4 | 78.85 | 76.9 | 34,622 |
| September 11, 2025 | 77.3 | 78.25 | 78.25 | 78.5 | 76.9 | 47,898 |
| September 10, 2025 | 78 | 77.3 | 77.3 | 78 | 76.95 | 32,099 |
| September 09, 2025 | 77.1 | 78 | 78 | 78.25 | 76.5 | 80,239 |
| September 08, 2025 | 76.85 | 77 | 77 | 77.9 | 76.2 | 80,087 |
| September 07, 2025 | 76.45 | 76.65 | 76.65 | 77.3 | 76.45 | 41,295 |
| September 04, 2025 | 76.3 | 76.4 | 76.4 | 77.7 | 76.3 | 56,734 |
| September 03, 2025 | 76.4 | 76.3 | 76.3 | 76.95 | 76.05 | 45,998 |
| September 02, 2025 | 77.5 | 76.7 | 76.7 | 77.5 | 76.3 | 80,240 |
| September 01, 2025 | 77.8 | 77.5 | 77.5 | 79.9 | 77 | 110,088 |
| August 31, 2025 | 79.05 | 77.85 | 77.85 | 79.55 | 76.85 | 84,482 |
| August 28, 2025 | 80 | 79.05 | 79.05 | 80.7 | 79 | 80,052 |
| August 27, 2025 | 81.35 | 80 | 80 | 81.8 | 79.95 | 157,398 |
| August 26, 2025 | 82.25 | 80.75 | 80.75 | 82.8 | 80.75 | 154,431 |
| August 25, 2025 | 82.75 | 82.05 | 82.05 | 83.3 | 82.05 | 32,742 |
| August 24, 2025 | 82.85 | 82.75 | 82.75 | 83.5 | 82.4 | 37,706 |
| August 21, 2025 | 82.8 | 82.25 | 82.25 | 82.85 | 81.85 | 41,474 |
| August 20, 2025 | 83.5 | 82.8 | 82.8 | 84.2 | 82.75 | 33,879 |
| August 19, 2025 | 83.7 | 83.4 | 83.4 | 83.9 | 82.85 | 25,530 |
| August 18, 2025 | 83.1 | 83.45 | 83.45 | 84.35 | 82.65 | 61,353 |
| August 17, 2025 | 81.95 | 83.35 | 83.35 | 83.95 | 81.95 | 75,291 |
| August 14, 2025 | 81.45 | 81.65 | 81.65 | 82.1 | 81 | 54,054 |
| August 13, 2025 | 81.9 | 81.45 | 81.45 | 82.85 | 80 | 103,404 |
| August 12, 2025 | 83.2 | 82 | 82 | 83.7 | 81.9 | 94,829 |
| August 11, 2025 | 86.7 | 83.9 | 83.9 | 87.05 | 83.55 | 122,146 |
| August 10, 2025 | 87.3 | 87.4 | 87.4 | 88.5 | 86.45 | 194,799 |
| August 07, 2025 | 89.5 | 93.1 | 93.1 | 93.95 | 89.35 | 248,087 |
| August 06, 2025 | 90 | 89.5 | 89.5 | 90.2 | 88.8 | 29,710 |
| August 05, 2025 | 90 | 89.75 | 89.75 | 90 | 89.3 | 26,934 |
| August 04, 2025 | 88.25 | 89.75 | 89.75 | 90.5 | 88.05 | 48,092 |
| August 03, 2025 | 89 | 88.2 | 88.2 | 89.15 | 87.7 | 21,653 |
| July 31, 2025 | 91.2 | 89.8 | 89.8 | 91.2 | 89.55 | 32,368 |
| July 30, 2025 | 87.25 | 91 | 91 | 91 | 86.8 | 44,282 |
| July 29, 2025 | 88.5 | 87.25 | 87.25 | 88.5 | 87.1 | 42,439 |
| July 28, 2025 | 89 | 88.2 | 88.2 | 89.05 | 88 | 23,603 |
| July 27, 2025 | 88.8 | 88.8 | 88.8 | 90 | 88.5 | 36,160 |
| July 24, 2025 | 89.95 | 88.75 | 88.75 | 90.25 | 88.5 | 24,204 |
| July 23, 2025 | 88.15 | 89.35 | 89.35 | 89.85 | 87.6 | 31,657 |
| July 22, 2025 | 89.9 | 88.1 | 88.1 | 90.2 | 88 | 73,891 |
| July 21, 2025 | 90.8 | 89.85 | 89.85 | 91.05 | 89.3 | 41,730 |
| July 20, 2025 | 92 | 90.8 | 90.8 | 92.45 | 90.6 | 36,583 |
| July 17, 2025 | 91.05 | 91.7 | 91.7 | 92.55 | 90.7 | 64,025 |
| July 16, 2025 | 91.9 | 91.05 | 91.05 | 92.35 | 90.7 | 35,162 |
| July 15, 2025 | 93 | 91.9 | 91.9 | 93 | 91.55 | 39,358 |
| July 14, 2025 | 94.8 | 93 | 93 | 94.8 | 92.65 | 71,588 |
| July 13, 2025 | 95 | 94.95 | 94.95 | 95.95 | 94.05 | 65,290 |
| July 10, 2025 | 95.2 | 95.3 | 95.3 | 95.65 | 94.5 | 58,153 |
| July 09, 2025 | 95.95 | 94.6 | 94.6 | 95.95 | 94.4 | 40,959 |
| July 08, 2025 | 95.3 | 94.8 | 94.8 | 95.95 | 94.3 | 75,891 |
| July 07, 2025 | 95.55 | 95 | 95 | 96.25 | 94.6 | 87,241 |
| July 06, 2025 | 97.2 | 95.5 | 95.5 | 97.2 | 95 | 59,719 |
| July 03, 2025 | 96.9 | 96.8 | 96.8 | 97.45 | 96.45 | 40,831 |