79.00
+3.55(+4.71%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 75.6 | 79 | 79 | 79.7 | 75.6 | 397,727 |
| October 29, 2025 | 76.4 | 75.45 | 75.45 | 76.75 | 75 | 96,692 |
| October 28, 2025 | 76.85 | 76.35 | 76.35 | 77 | 76.3 | 67,199 |
| October 27, 2025 | 77.75 | 76.85 | 76.85 | 77.75 | 76.6 | 132,239 |
| October 26, 2025 | 79.4 | 77.75 | 77.75 | 79.4 | 77.6 | 72,292 |
| October 23, 2025 | 78.05 | 78 | 78 | 78.4 | 77.55 | 56,398 |
| October 22, 2025 | 78.9 | 78 | 78 | 79 | 78 | 61,817 |
| October 21, 2025 | 79.4 | 78.9 | 78.9 | 81.4 | 78.4 | 62,380 |
| October 20, 2025 | 81 | 79.4 | 79.4 | 81.75 | 78.8 | 167,433 |
| October 19, 2025 | 81.3 | 81.2 | 81.2 | 82.2 | 81.2 | 42,772 |
| October 16, 2025 | 81.05 | 81.3 | 81.3 | 82.05 | 81.05 | 57,233 |
| October 15, 2025 | 83.4 | 81.45 | 81.45 | 83.4 | 81.4 | 133,899 |
| October 14, 2025 | 83.6 | 83 | 83 | 83.8 | 82.7 | 63,968 |
| October 13, 2025 | 84 | 83.55 | 83.55 | 84 | 82.95 | 60,532 |
| October 12, 2025 | 83 | 82.95 | 82.95 | 83.6 | 82.5 | 69,069 |
| October 09, 2025 | 83.05 | 84 | 84 | 85.2 | 83.05 | 154,391 |
| October 08, 2025 | 83.05 | 83 | 83 | 85.8 | 82.9 | 311,051 |
| October 07, 2025 | 83.05 | 83.3 | 83.3 | 83.7 | 83.05 | 56,676 |
| October 06, 2025 | 83.2 | 83.45 | 83.45 | 83.85 | 83.2 | 43,523 |
| October 05, 2025 | 83.2 | 83.55 | 83.55 | 84.45 | 83.2 | 80,717 |
| October 02, 2025 | 83.25 | 83.5 | 83.5 | 84.15 | 82.95 | 82,336 |
| October 01, 2025 | 82.5 | 83 | 83 | 83.6 | 82.45 | 58,286 |
| September 30, 2025 | 84 | 82.55 | 82.55 | 84 | 82.55 | 98,960 |
| September 29, 2025 | 82.3 | 83.8 | 83.8 | 84.1 | 82.15 | 163,781 |
| September 28, 2025 | 81.5 | 82.5 | 82.5 | 83.45 | 81.5 | 107,555 |
| 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 |