52.05
-0.75(-1.42%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 54.9 | 55.3 | 55.3 | 55.3 | 54.45 | 62,226 |
| July 01, 2025 | 54.9 | 54.6 | 54.6 | 54.9 | 54.2 | 22,242 |
| June 30, 2025 | 54.8 | 54.3 | 54.3 | 54.95 | 54.05 | 50,977 |
| June 29, 2025 | 53.85 | 54.8 | 54.8 | 54.8 | 53.85 | 26,606 |
| June 26, 2025 | 53.5 | 54.2 | 54.2 | 54.2 | 53.1 | 31,221 |
| June 25, 2025 | 53.8 | 53.5 | 53.5 | 54 | 53 | 79,223 |
| June 24, 2025 | 52.1 | 53.6 | 53.6 | 53.7 | 51.6 | 126,521 |
| June 23, 2025 | 50.9 | 51.2 | 51.2 | 51.4 | 50.7 | 71,082 |
| June 22, 2025 | 51 | 50.7 | 50.7 | 52.3 | 50.7 | 27,963 |
| June 19, 2025 | 50.6 | 51 | 51 | 51.4 | 50.5 | 32,375 |
| June 18, 2025 | 51.9 | 50.9 | 50.9 | 51.9 | 50.2 | 60,719 |
| June 17, 2025 | 52.3 | 51.9 | 51.9 | 52.3 | 51.1 | 53,544 |
| June 16, 2025 | 51 | 51.7 | 51.7 | 52.1 | 50.8 | 61,941 |
| June 15, 2025 | 49 | 50.5 | 50.5 | 51.2 | 48.8 | 95,474 |
| June 12, 2025 | 54 | 52 | 52 | 54 | 51.6 | 127,219 |
| June 11, 2025 | 54.8 | 54.3 | 54.3 | 54.8 | 53.9 | 28,991 |
| June 04, 2025 | 53.9 | 53.6 | 53.6 | 54.4 | 53.5 | 31,108 |
| June 03, 2025 | 53.2 | 53.5 | 53.5 | 53.8 | 53.2 | 29,102 |
| June 02, 2025 | 53.5 | 53.2 | 53.2 | 53.5 | 53 | 29,282 |
| June 01, 2025 | 53.5 | 53.5 | 53.5 | 53.8 | 53.2 | 31,653 |
| May 29, 2025 | 54 | 53.8 | 53.8 | 54.3 | 53.8 | 25,234 |
| May 28, 2025 | 53.4 | 54 | 54 | 54 | 53.3 | 17,358 |
| May 27, 2025 | 53.9 | 53.4 | 53.4 | 53.9 | 52.1 | 43,626 |
| May 26, 2025 | 54.5 | 53.8 | 53.8 | 54.5 | 53.5 | 46,118 |
| May 25, 2025 | 55 | 54.5 | 54.5 | 55 | 53.8 | 57,577 |
| May 22, 2025 | 55.5 | 54.9 | 54.9 | 55.5 | 54.8 | 44,923 |
| May 21, 2025 | 56 | 55.2 | 55.2 | 56.2 | 55.2 | 67,644 |