32.24
+0.1(+0.31%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.14 | 32.24 | 32.24 | 32.34 | 31.9 | 638,958 |
| August 17, 2025 | 32 | 32.14 | 32.14 | 32.18 | 31.82 | 414,911 |
| August 14, 2025 | 31.44 | 31.98 | 31.98 | 31.98 | 31.44 | 327,647 |
| August 13, 2025 | 31.68 | 31.42 | 31.42 | 31.8 | 31.4 | 193,682 |
| August 12, 2025 | 31.76 | 31.64 | 31.64 | 31.92 | 31.42 | 258,951 |
| August 11, 2025 | 32.28 | 31.82 | 31.82 | 32.28 | 31.82 | 419,886 |
| August 10, 2025 | 32.16 | 32.26 | 32.26 | 32.48 | 32.02 | 209,663 |
| August 07, 2025 | 32 | 32.16 | 32.16 | 32.2 | 31.74 | 719,684 |
| August 06, 2025 | 31.34 | 32.08 | 32.08 | 32.48 | 31.3 | 933,249 |
| August 05, 2025 | 30.12 | 31.34 | 31.34 | 31.44 | 30.12 | 750,520 |
| August 04, 2025 | 30 | 30.04 | 30.04 | 30.24 | 29.96 | 274,409 |
| August 03, 2025 | 30.22 | 30.04 | 30.04 | 30.32 | 29.94 | 226,871 |
| July 31, 2025 | 30.56 | 30.5 | 30.5 | 30.66 | 29.94 | 492,835 |
| July 30, 2025 | 30.5 | 30.56 | 30.56 | 30.62 | 30.16 | 248,661 |
| July 29, 2025 | 30.38 | 30.5 | 30.5 | 30.68 | 30.2 | 524,221 |
| July 28, 2025 | 29.9 | 30.44 | 30.44 | 30.5 | 29.9 | 903,614 |
| July 27, 2025 | 29.42 | 30 | 30 | 30.2 | 29.42 | 473,584 |
| July 24, 2025 | 28.74 | 29.16 | 29.16 | 29.18 | 28.56 | 413,512 |
| July 23, 2025 | 28.48 | 28.68 | 28.68 | 28.72 | 28.4 | 325,744 |
| July 22, 2025 | 29.04 | 28.6 | 28.6 | 29.04 | 28.28 | 341,116 |
| July 21, 2025 | 29.12 | 29.06 | 29.06 | 29.16 | 28.76 | 299,883 |
| July 20, 2025 | 29.5 | 29.28 | 29.28 | 29.68 | 29 | 264,528 |
| July 17, 2025 | 29.4 | 29.48 | 29.48 | 29.6 | 29.32 | 437,378 |
| July 16, 2025 | 29.7 | 29.4 | 29.4 | 29.88 | 29.4 | 361,729 |
| July 15, 2025 | 29.64 | 29.7 | 29.7 | 29.76 | 29.42 | 380,698 |
| July 14, 2025 | 29.6 | 29.64 | 29.64 | 29.68 | 29.32 | 372,877 |
| July 13, 2025 | 30 | 29.7 | 29.7 | 30.08 | 29.6 | 302,202 |
| July 10, 2025 | 30.04 | 29.94 | 29.94 | 30.2 | 29.94 | 320,789 |
| July 09, 2025 | 30.08 | 30.04 | 30.04 | 30.1 | 29.82 | 285,669 |
| July 08, 2025 | 30.22 | 30.06 | 30.06 | 30.22 | 30.02 | 362,350 |
| July 07, 2025 | 30.46 | 30.22 | 30.22 | 30.5 | 30.2 | 417,743 |
| July 06, 2025 | 30.6 | 30.46 | 30.46 | 30.62 | 30.26 | 325,670 |
| July 03, 2025 | 30.16 | 30.6 | 30.6 | 30.64 | 30.16 | 638,713 |
| July 02, 2025 | 30.3 | 30.18 | 30.18 | 30.38 | 30.12 | 435,652 |
| July 01, 2025 | 30.2 | 30.3 | 30.3 | 30.46 | 30.14 | 298,848 |
| June 30, 2025 | 30.38 | 30.2 | 30.2 | 30.52 | 30.16 | 374,032 |
| June 29, 2025 | 29.98 | 30.38 | 30.38 | 30.42 | 29.88 | 427,268 |
| June 26, 2025 | 29.55 | 29.9 | 29.9 | 30.25 | 29.45 | 754,460 |
| June 25, 2025 | 29.4 | 29.55 | 29.55 | 29.75 | 29.3 | 489,133 |
| June 24, 2025 | 29.25 | 29.35 | 29.35 | 29.6 | 28.9 | 816,125 |
| June 23, 2025 | 28.85 | 28.9 | 28.9 | 29.25 | 28.8 | 481,087 |
| June 22, 2025 | 29.45 | 28.8 | 28.8 | 29.75 | 28.8 | 399,147 |
| June 19, 2025 | 28.85 | 29.5 | 29.5 | 29.5 | 28.55 | 1.1M |
| June 18, 2025 | 29.05 | 28.8 | 28.8 | 29.1 | 28.6 | 407,946 |
| June 17, 2025 | 29.5 | 29.1 | 29.1 | 29.85 | 29.1 | 478,188 |
| June 16, 2025 | 28.95 | 29.5 | 29.5 | 29.85 | 28.95 | 470,616 |
| June 15, 2025 | 28.5 | 28.9 | 28.9 | 29.55 | 28.25 | 470,562 |
| June 12, 2025 | 29.5 | 29.15 | 29.15 | 29.5 | 28.7 | 756,226 |
| June 11, 2025 | 30 | 29.5 | 29.5 | 30.4 | 29.5 | 957,216 |
| June 04, 2025 | 30.35 | 29.7 | 29.7 | 30.45 | 29.6 | 724,894 |
| June 03, 2025 | 29.65 | 30.1 | 30.1 | 30.1 | 29.5 | 642,265 |
| June 02, 2025 | 29.4 | 29.65 | 29.65 | 29.65 | 29.3 | 308,408 |
| June 01, 2025 | 29.7 | 29.4 | 29.4 | 29.7 | 29.3 | 253,555 |
| May 29, 2025 | 29.6 | 29.8 | 29.8 | 29.8 | 29.35 | 1.76M |
| May 28, 2025 | 29.5 | 29.55 | 29.55 | 29.8 | 29.35 | 730,436 |
| May 27, 2025 | 29.85 | 29.45 | 29.45 | 29.95 | 29.25 | 363,646 |
| May 26, 2025 | 29.85 | 29.8 | 29.8 | 29.9 | 29.4 | 603,160 |
| May 25, 2025 | 30 | 29.75 | 29.75 | 30 | 29.6 | 282,647 |
| May 22, 2025 | 30.15 | 30 | 30 | 30.2 | 30 | 543,579 |
| May 21, 2025 | 30.5 | 30.05 | 30.05 | 30.7 | 30.05 | 301,631 |