34.22
+0.18(+0.53%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.92 | 34.22 | 34.22 | 34.26 | 33.9 | 195,075 |
| October 22, 2025 | 34.5 | 34.04 | 34.04 | 34.5 | 33.84 | 221,711 |
| October 21, 2025 | 34.64 | 34.66 | 34.66 | 34.9 | 34.64 | 268,707 |
| October 20, 2025 | 35 | 34.8 | 34.8 | 35 | 34.58 | 314,456 |
| October 19, 2025 | 34.56 | 35 | 35 | 35 | 34.56 | 208,983 |
| October 16, 2025 | 35 | 34.84 | 34.84 | 35.04 | 34.54 | 476,668 |
| October 15, 2025 | 34.5 | 35 | 35 | 35 | 34.28 | 702,178 |
| October 14, 2025 | 34.2 | 34.48 | 34.48 | 34.68 | 34.18 | 295,177 |
| October 13, 2025 | 33.94 | 34.14 | 34.14 | 34.4 | 33.94 | 184,163 |
| October 12, 2025 | 34.12 | 33.94 | 33.94 | 34.12 | 33.68 | 233,048 |
| October 09, 2025 | 34.2 | 34.32 | 34.32 | 34.64 | 34.16 | 327,318 |
| October 08, 2025 | 34.52 | 34.24 | 34.24 | 34.58 | 34.22 | 245,341 |
| October 07, 2025 | 35.04 | 34.62 | 34.62 | 35.06 | 34.62 | 254,536 |
| October 06, 2025 | 34.86 | 35.08 | 35.08 | 35.48 | 34.86 | 336,731 |
| October 05, 2025 | 35.18 | 34.86 | 34.86 | 35.18 | 34.7 | 187,120 |
| October 02, 2025 | 34.98 | 34.76 | 34.76 | 35 | 34.72 | 318,224 |
| October 01, 2025 | 34.96 | 34.98 | 34.98 | 35.38 | 34.7 | 349,595 |
| September 30, 2025 | 33.9 | 34.94 | 34.94 | 35.2 | 33.9 | 1.02M |
| September 29, 2025 | 33.42 | 33.86 | 33.86 | 34.2 | 33.36 | 610,064 |
| September 28, 2025 | 33.66 | 33.4 | 33.4 | 33.8 | 33.24 | 256,778 |
| September 25, 2025 | 35.62 | 33.66 | 33.66 | 35.62 | 33.6 | 999,808 |
| September 24, 2025 | 37.28 | 35.62 | 35.62 | 37.28 | 35.02 | 1.5M |
| September 22, 2025 | 34.2 | 33.9 | 33.9 | 34.2 | 33.66 | 352,772 |
| September 21, 2025 | 33.66 | 34 | 34 | 34.2 | 33.42 | 355,679 |
| September 18, 2025 | 32.98 | 33.68 | 33.68 | 33.88 | 32.92 | 613,030 |
| September 17, 2025 | 32.7 | 32.92 | 32.92 | 32.94 | 32.42 | 204,057 |
| September 16, 2025 | 32.5 | 32.7 | 32.7 | 32.78 | 32.38 | 271,954 |
| September 15, 2025 | 32.06 | 32.48 | 32.48 | 32.52 | 31.96 | 320,439 |
| September 14, 2025 | 32.54 | 32.06 | 32.06 | 32.74 | 31.9 | 346,817 |
| September 11, 2025 | 32.38 | 32.54 | 32.54 | 32.6 | 32.16 | 526,186 |
| September 10, 2025 | 31.88 | 32.4 | 32.4 | 32.44 | 31.66 | 504,777 |
| September 09, 2025 | 31.98 | 31.86 | 31.86 | 32.04 | 31.48 | 331,944 |
| September 08, 2025 | 31.96 | 31.98 | 31.98 | 32.24 | 31.7 | 295,893 |
| September 07, 2025 | 32.04 | 32.02 | 32.02 | 32.26 | 32 | 135,603 |
| September 04, 2025 | 32.5 | 32.08 | 32.08 | 32.7 | 31.92 | 371,802 |
| September 03, 2025 | 32.14 | 32.52 | 32.52 | 32.78 | 32.14 | 239,173 |
| September 02, 2025 | 32.16 | 32.12 | 32.12 | 32.3 | 31.84 | 515,247 |
| September 01, 2025 | 32.58 | 32.3 | 32.3 | 32.76 | 32.18 | 340,937 |
| August 31, 2025 | 32.86 | 32.58 | 32.58 | 32.86 | 32.4 | 302,403 |
| August 28, 2025 | 33.32 | 32.86 | 32.86 | 33.54 | 32.86 | 641,818 |
| August 27, 2025 | 33.14 | 33.3 | 33.3 | 33.46 | 33.14 | 516,113 |
| August 26, 2025 | 33.2 | 33.22 | 33.22 | 33.86 | 33.14 | 1.28M |
| August 25, 2025 | 34.12 | 33.44 | 33.44 | 34.34 | 33.02 | 1.5M |
| August 24, 2025 | 33.7 | 35.14 | 34.14 | 35.24 | 33.7 | 2.18M |
| August 21, 2025 | 32.22 | 33.7 | 32.74 | 33.84 | 32.22 | 1.6M |
| August 20, 2025 | 32.14 | 32.38 | 31.46 | 32.6 | 31.92 | 773,721 |
| August 19, 2025 | 32.24 | 32.1 | 31.19 | 32.52 | 31.88 | 625,388 |
| 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 |