52.90
-0.15(-0.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 53.8 | 53.05 | 53.05 | 54.05 | 52.6 | 42,619 |
| September 24, 2025 | 52 | 53.75 | 53.75 | 53.8 | 52 | 67,807 |
| September 22, 2025 | 52 | 52 | 52 | 52.3 | 51.85 | 23,573 |
| September 21, 2025 | 52.1 | 52 | 52 | 52.45 | 51.8 | 36,680 |
| September 18, 2025 | 51.9 | 52.1 | 52.1 | 52.2 | 51 | 45,532 |
| September 17, 2025 | 51.55 | 51.95 | 51.95 | 52 | 51.2 | 17,537 |
| September 16, 2025 | 50.5 | 51.3 | 51.3 | 51.5 | 50.5 | 31,679 |
| September 15, 2025 | 51.5 | 50.95 | 50.95 | 51.5 | 50.05 | 21,157 |
| September 14, 2025 | 49.1 | 51.1 | 51.1 | 51.5 | 49.1 | 101,275 |
| September 11, 2025 | 50.5 | 50.1 | 50.1 | 50.95 | 50.1 | 17,099 |
| September 10, 2025 | 51.9 | 50.7 | 50.7 | 51.9 | 50.55 | 17,515 |
| September 09, 2025 | 50.5 | 51.5 | 51.5 | 52 | 50.1 | 44,413 |
| September 08, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 49.86 | 26,071 |
| September 07, 2025 | 50.65 | 50.2 | 50.2 | 50.75 | 50.05 | 28,354 |
| September 04, 2025 | 50.4 | 50.75 | 50.75 | 50.75 | 50.15 | 33,054 |
| September 03, 2025 | 50.5 | 50.4 | 50.4 | 50.75 | 50.35 | 33,741 |
| September 02, 2025 | 50.7 | 50.5 | 50.5 | 50.8 | 50.25 | 33,783 |
| September 01, 2025 | 51.25 | 50.95 | 50.95 | 51.5 | 50.6 | 32,460 |
| August 31, 2025 | 52 | 51.25 | 51.25 | 52.4 | 51.15 | 19,370 |
| August 28, 2025 | 52.85 | 52 | 52 | 52.85 | 52 | 19,420 |
| August 27, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.2 | 17,209 |
| August 26, 2025 | 52 | 52.9 | 52.9 | 52.9 | 51.9 | 28,300 |
| August 25, 2025 | 52.5 | 52.05 | 52.05 | 52.8 | 52.05 | 24,607 |
| August 24, 2025 | 51.9 | 52.2 | 52.2 | 52.75 | 51.9 | 29,531 |
| August 21, 2025 | 51.95 | 52 | 52 | 52.25 | 51.7 | 37,571 |
| August 20, 2025 | 51.05 | 51.55 | 51.55 | 52.1 | 51.05 | 39,556 |
| August 19, 2025 | 52.05 | 51.45 | 51.45 | 52.05 | 51 | 114,942 |
| August 18, 2025 | 52.7 | 52.05 | 52.05 | 52.9 | 51.85 | 60,697 |
| August 17, 2025 | 52.6 | 52.8 | 52.8 | 54.1 | 52.55 | 79,551 |
| August 14, 2025 | 52.25 | 52.9 | 52.9 | 53.2 | 52.25 | 30,591 |
| August 13, 2025 | 53.55 | 52.4 | 52.4 | 53.55 | 52.4 | 27,518 |
| August 12, 2025 | 53.05 | 53.2 | 53.2 | 53.75 | 53 | 28,355 |
| August 11, 2025 | 54.4 | 53.05 | 53.05 | 54.4 | 53 | 53,343 |
| August 10, 2025 | 55.05 | 54.6 | 54.6 | 55.4 | 54.5 | 32,253 |
| August 07, 2025 | 55.25 | 55.05 | 55.05 | 55.5 | 54.8 | 41,502 |
| August 06, 2025 | 55 | 55.3 | 55.3 | 55.4 | 54.75 | 41,762 |
| August 05, 2025 | 54.9 | 54.95 | 54.95 | 55.3 | 54.75 | 32,337 |
| August 04, 2025 | 54.5 | 54.9 | 54.9 | 55 | 54.4 | 60,062 |
| August 03, 2025 | 57 | 56.7 | 55.22 | 57 | 56 | 93,616 |
| July 31, 2025 | 56.6 | 56.85 | 55.37 | 56.85 | 56.25 | 36,195 |
| July 30, 2025 | 55.75 | 56.6 | 55.12 | 56.9 | 55.6 | 87,611 |
| July 29, 2025 | 55.75 | 55.75 | 54.29 | 55.95 | 55.05 | 33,559 |
| July 28, 2025 | 55.4 | 55.6 | 54.15 | 56 | 55.3 | 49,079 |
| July 27, 2025 | 56 | 55.6 | 54.15 | 56.1 | 55.5 | 37,689 |
| July 24, 2025 | 55 | 56 | 54.54 | 56 | 54.7 | 111,142 |
| July 23, 2025 | 53.5 | 53.95 | 52.54 | 54.25 | 53.4 | 14,503 |
| July 22, 2025 | 54.7 | 53.5 | 52.1 | 54.8 | 53.5 | 50,502 |
| July 21, 2025 | 55 | 54.9 | 53.47 | 55 | 54.3 | 29,530 |
| July 20, 2025 | 56 | 55 | 53.56 | 56.3 | 55 | 28,623 |
| July 17, 2025 | 55.8 | 56 | 54.54 | 56 | 55.5 | 25,480 |
| July 16, 2025 | 56.3 | 55.9 | 55.9 | 56.3 | 55.6 | 30,218 |
| July 15, 2025 | 57.2 | 56.35 | 56.35 | 57.3 | 55.6 | 68,744 |
| July 14, 2025 | 58.05 | 57.2 | 57.2 | 60.2 | 57.2 | 380,193 |
| July 13, 2025 | 57.55 | 56.3 | 56.3 | 57.95 | 56.1 | 74,133 |
| July 10, 2025 | 56.75 | 57.4 | 57.4 | 57.4 | 56.6 | 114,913 |
| July 09, 2025 | 56 | 56.75 | 56.75 | 56.8 | 55.45 | 75,146 |
| July 08, 2025 | 55.05 | 56.1 | 56.1 | 56.2 | 54.5 | 120,063 |
| July 07, 2025 | 55.45 | 55.1 | 55.1 | 55.45 | 54.8 | 46,316 |
| July 06, 2025 | 55 | 55.15 | 55.15 | 55.3 | 54.4 | 57,597 |
| July 03, 2025 | 55.3 | 54.65 | 54.65 | 55.55 | 54.5 | 56,970 |