54.30
+0.05(+0.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 54.35 | 54.3 | 54.3 | 54.8 | 53.8 | 32,612 |
| October 01, 2025 | 53.9 | 54.25 | 54.25 | 54.4 | 53.5 | 33,187 |
| September 30, 2025 | 54.1 | 54.25 | 54.25 | 54.6 | 53.9 | 40,470 |
| September 29, 2025 | 54 | 54.4 | 54.4 | 54.5 | 53.75 | 47,652 |
| September 28, 2025 | 54.5 | 54.05 | 54.05 | 54.9 | 53.7 | 51,817 |
| September 25, 2025 | 55.5 | 55 | 55 | 56.2 | 54 | 184,837 |
| September 24, 2025 | 52 | 54.8 | 54.8 | 54.8 | 51.9 | 152,907 |
| September 22, 2025 | 52.2 | 51.95 | 51.95 | 52.3 | 51.8 | 19,646 |
| September 21, 2025 | 52 | 52.2 | 52.2 | 52.45 | 51.7 | 51,178 |
| September 18, 2025 | 51.95 | 51.95 | 51.95 | 52 | 51.1 | 29,227 |
| September 17, 2025 | 50.8 | 51.95 | 51.95 | 52 | 50.5 | 33,987 |
| September 16, 2025 | 49.8 | 50.8 | 50.8 | 50.8 | 49.8 | 11,946 |
| September 15, 2025 | 50.5 | 50.2 | 50.2 | 50.7 | 49.74 | 14,646 |
| September 14, 2025 | 50 | 50.5 | 50.5 | 50.7 | 49.12 | 28,168 |
| September 11, 2025 | 50.25 | 50 | 50 | 50.8 | 49.68 | 15,448 |
| September 10, 2025 | 50.5 | 50 | 50 | 50.5 | 50 | 17,460 |
| September 09, 2025 | 50.45 | 50.25 | 50.25 | 51.1 | 50 | 17,884 |
| September 08, 2025 | 50.6 | 51 | 51 | 51.1 | 50.1 | 19,161 |
| September 07, 2025 | 50.15 | 50.8 | 50.8 | 51 | 50.1 | 8,096 |
| September 04, 2025 | 50.5 | 50.5 | 50.5 | 50.75 | 50.35 | 5,244 |
| September 03, 2025 | 50.05 | 50.5 | 50.5 | 51.3 | 50.05 | 16,927 |
| September 02, 2025 | 50.65 | 50.05 | 50.05 | 50.95 | 50.05 | 15,594 |
| September 01, 2025 | 50.5 | 50.55 | 50.55 | 51.3 | 50.35 | 22,583 |
| August 31, 2025 | 51.95 | 51.5 | 51.5 | 52.15 | 50.75 | 26,823 |
| August 28, 2025 | 50.65 | 51.35 | 51.35 | 52.4 | 50.65 | 98,497 |
| August 27, 2025 | 51 | 50.6 | 50.6 | 51.55 | 50.5 | 14,576 |
| August 26, 2025 | 50.5 | 51.3 | 51.3 | 51.5 | 50.5 | 8,807 |
| August 25, 2025 | 51.35 | 51 | 51 | 51.9 | 50.6 | 26,014 |
| August 24, 2025 | 51.45 | 51.6 | 51.6 | 52.15 | 51.45 | 30,295 |
| August 21, 2025 | 52 | 51.25 | 51.25 | 52 | 51 | 18,354 |
| August 20, 2025 | 51.2 | 52.45 | 52.45 | 52.45 | 51.15 | 20,340 |
| August 19, 2025 | 51.75 | 51.5 | 51.5 | 51.85 | 50.5 | 24,333 |
| August 18, 2025 | 51.4 | 51.3 | 51.3 | 51.45 | 50.7 | 23,481 |
| August 17, 2025 | 51 | 51.4 | 51.4 | 51.9 | 51 | 20,094 |
| August 14, 2025 | 51 | 51.05 | 51.05 | 52.9 | 51 | 57,253 |
| August 13, 2025 | 50.9 | 51 | 51 | 51.35 | 50.3 | 39,442 |
| August 12, 2025 | 49.56 | 50.2 | 50.2 | 52.65 | 49.4 | 111,638 |
| August 11, 2025 | 50.05 | 49.56 | 49.56 | 50.3 | 49.54 | 26,135 |
| August 10, 2025 | 50.25 | 50 | 50 | 50.45 | 49.9 | 28,263 |
| August 07, 2025 | 49.9 | 50.25 | 50.25 | 50.35 | 49.58 | 13,631 |
| August 06, 2025 | 49.7 | 49.9 | 49.9 | 49.96 | 49.5 | 13,171 |
| August 05, 2025 | 49.78 | 49.72 | 49.72 | 50.55 | 49.56 | 46,051 |
| August 04, 2025 | 49.3 | 49.78 | 49.78 | 49.9 | 49.06 | 50,087 |
| August 03, 2025 | 49.78 | 49.3 | 49.3 | 49.94 | 49.26 | 21,302 |
| July 31, 2025 | 50.05 | 49.76 | 49.76 | 50.05 | 49.74 | 19,700 |
| July 30, 2025 | 50.25 | 50 | 50 | 50.3 | 49.88 | 33,659 |
| July 29, 2025 | 50 | 50.05 | 50.05 | 50.25 | 49.7 | 19,162 |
| July 28, 2025 | 51.25 | 49.96 | 49.96 | 51.25 | 49.94 | 36,089 |
| July 27, 2025 | 51.2 | 51.2 | 51.2 | 51.7 | 50.9 | 10,653 |
| July 24, 2025 | 51.35 | 51.2 | 51.2 | 51.8 | 50.8 | 12,573 |
| July 23, 2025 | 50.8 | 51.35 | 51.35 | 51.9 | 50.65 | 14,667 |
| July 22, 2025 | 51.7 | 50.95 | 50.95 | 51.9 | 50.55 | 13,106 |
| July 21, 2025 | 51.65 | 51.7 | 51.7 | 51.85 | 51.2 | 13,442 |
| July 20, 2025 | 51.8 | 51.65 | 51.65 | 52.45 | 51.5 | 20,584 |
| July 17, 2025 | 52.2 | 51.8 | 51.8 | 52.9 | 51.7 | 26,361 |
| July 16, 2025 | 52.75 | 51.95 | 51.95 | 53.15 | 51.95 | 27,779 |
| July 15, 2025 | 53.2 | 52.85 | 52.85 | 53.5 | 52.7 | 13,483 |
| July 14, 2025 | 54 | 53.15 | 53.15 | 54.05 | 53.15 | 20,535 |
| July 13, 2025 | 54.4 | 54.2 | 54.2 | 54.85 | 54.05 | 21,729 |
| July 10, 2025 | 54.6 | 54.4 | 54.4 | 54.6 | 54.2 | 12,064 |