57.00
+2.1(+3.83%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 56 | 57 | 57 | 58 | 56 | 592,332 |
| September 28, 2025 | 55 | 54.9 | 54.9 | 55.85 | 54.85 | 69,099 |
| September 25, 2025 | 56.5 | 54.95 | 54.95 | 56.5 | 54.6 | 111,363 |
| September 24, 2025 | 55.6 | 56.1 | 56.1 | 57.1 | 55.4 | 201,445 |
| September 22, 2025 | 53.15 | 55.3 | 55.3 | 55.85 | 53.05 | 263,600 |
| September 21, 2025 | 53.9 | 53.1 | 53.1 | 53.95 | 53.1 | 94,100 |
| September 18, 2025 | 53.85 | 53.2 | 53.2 | 54.5 | 53 | 159,604 |
| September 17, 2025 | 53 | 53.85 | 53.85 | 53.85 | 51.9 | 159,116 |
| September 16, 2025 | 52.05 | 52.9 | 52.9 | 53.85 | 52.05 | 173,041 |
| September 15, 2025 | 51.1 | 51.9 | 51.9 | 52.4 | 51.1 | 141,051 |
| September 14, 2025 | 51.2 | 51.1 | 51.1 | 51.7 | 50.7 | 47,504 |
| September 11, 2025 | 51.7 | 51.35 | 51.35 | 51.85 | 50.9 | 39,704 |
| September 10, 2025 | 51.5 | 51.5 | 51.5 | 51.6 | 50.6 | 57,288 |
| September 09, 2025 | 50.3 | 51.9 | 51.9 | 51.9 | 50.25 | 74,853 |
| September 08, 2025 | 52.1 | 50.6 | 50.6 | 52.45 | 50.6 | 48,713 |
| September 07, 2025 | 52.25 | 52.2 | 52.2 | 53.5 | 51.8 | 143,647 |
| September 04, 2025 | 50.95 | 52.15 | 52.15 | 52.25 | 50.55 | 122,259 |
| September 03, 2025 | 51.25 | 50.95 | 50.95 | 51.75 | 50.55 | 44,050 |
| September 02, 2025 | 51.6 | 51.15 | 51.15 | 51.6 | 49.94 | 128,191 |
| September 01, 2025 | 52 | 51.7 | 51.7 | 52 | 51 | 74,155 |
| August 31, 2025 | 51.35 | 51.75 | 51.75 | 52.8 | 51.1 | 139,417 |
| August 28, 2025 | 52.15 | 51.35 | 51.35 | 52.15 | 50.9 | 168,383 |
| August 27, 2025 | 53.15 | 52.15 | 52.15 | 53.2 | 51.8 | 133,441 |
| August 26, 2025 | 54 | 53.1 | 53.1 | 54 | 52.85 | 157,335 |
| August 25, 2025 | 54.1 | 54 | 54 | 54.4 | 53.35 | 181,169 |
| August 24, 2025 | 54.8 | 54.5 | 54.5 | 55.55 | 53.65 | 312,852 |
| August 21, 2025 | 57 | 54.5 | 54.5 | 57 | 54.2 | 150,981 |
| August 20, 2025 | 56.15 | 56.6 | 56.6 | 57 | 55.85 | 55,503 |
| August 19, 2025 | 57 | 56.15 | 56.15 | 57.8 | 56.1 | 86,719 |
| August 18, 2025 | 55.95 | 57.1 | 57.1 | 58 | 55.3 | 185,317 |
| August 17, 2025 | 55.15 | 55.95 | 55.95 | 56.5 | 54.8 | 124,700 |
| August 14, 2025 | 55.65 | 55.15 | 55.15 | 55.8 | 54.75 | 80,759 |
| August 13, 2025 | 56.4 | 55.95 | 55.95 | 56.5 | 55.2 | 67,140 |
| August 12, 2025 | 54.1 | 55.2 | 55.2 | 56.5 | 53.75 | 121,775 |
| August 11, 2025 | 56.45 | 54 | 54 | 56.45 | 53.6 | 144,887 |
| August 10, 2025 | 56.9 | 55.8 | 55.8 | 58.65 | 55.1 | 175,646 |
| August 07, 2025 | 56.85 | 56.9 | 56.9 | 57.35 | 56.3 | 147,219 |
| August 06, 2025 | 56.7 | 56.4 | 56.4 | 57.6 | 56.1 | 51,837 |
| August 05, 2025 | 55.9 | 56.15 | 56.15 | 56.25 | 55.2 | 48,319 |
| August 04, 2025 | 54.3 | 55.35 | 55.35 | 55.75 | 54.3 | 45,379 |
| August 03, 2025 | 55.35 | 54.6 | 54.6 | 55.35 | 53.8 | 79,246 |
| July 31, 2025 | 56.95 | 55.2 | 55.2 | 56.95 | 55 | 73,417 |
| July 30, 2025 | 56.1 | 56.4 | 56.4 | 56.6 | 55.25 | 50,198 |
| July 29, 2025 | 57.5 | 56.3 | 56.3 | 57.5 | 56 | 75,927 |
| July 28, 2025 | 57.8 | 57.4 | 57.4 | 58.1 | 57 | 29,788 |
| July 27, 2025 | 58 | 58 | 58 | 58.55 | 57.9 | 49,000 |
| July 24, 2025 | 58.9 | 57.9 | 57.9 | 59.2 | 57.25 | 129,041 |
| July 23, 2025 | 58.4 | 59.05 | 59.05 | 59.3 | 58.4 | 53,912 |
| July 22, 2025 | 58.6 | 58.4 | 58.4 | 58.8 | 57.85 | 71,021 |
| July 21, 2025 | 59.6 | 58.8 | 58.8 | 59.6 | 58 | 122,544 |
| July 20, 2025 | 59.65 | 59.35 | 59.35 | 59.65 | 58 | 107,736 |
| July 17, 2025 | 60.15 | 59.25 | 59.25 | 60.15 | 58.65 | 107,127 |
| July 16, 2025 | 59.2 | 60.1 | 60.1 | 61.3 | 59.05 | 244,015 |
| July 15, 2025 | 60.2 | 59.6 | 59.6 | 60.85 | 59.35 | 113,812 |
| July 14, 2025 | 62.2 | 60.2 | 60.2 | 62.4 | 59.9 | 172,026 |
| July 13, 2025 | 63.3 | 62.2 | 62.2 | 63.6 | 62.15 | 120,260 |
| July 10, 2025 | 63.75 | 63.3 | 63.3 | 64 | 63.2 | 73,406 |
| July 09, 2025 | 63.4 | 63.75 | 63.75 | 63.85 | 62.5 | 128,330 |
| July 08, 2025 | 63.6 | 63.3 | 63.3 | 64.1 | 63.2 | 129,889 |
| July 07, 2025 | 62.65 | 63.45 | 63.45 | 63.8 | 62.15 | 235,201 |