57.10
+1.15(+2.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2025 | 63.1 | 62.6 | 62.6 | 63.2 | 62.15 | 189,520 |
| July 03, 2025 | 63.4 | 63.25 | 63.25 | 64 | 63.1 | 99,086 |
| July 02, 2025 | 63.8 | 63.55 | 63.55 | 65.5 | 63.4 | 210,489 |
| July 01, 2025 | 64.3 | 63.8 | 63.8 | 64.95 | 63.7 | 68,071 |
| June 30, 2025 | 65.85 | 64.3 | 64.3 | 65.85 | 64.3 | 120,409 |
| June 29, 2025 | 66 | 65.85 | 65.85 | 66.5 | 65.4 | 107,786 |
| June 26, 2025 | 65.2 | 65.8 | 65.8 | 65.8 | 64.4 | 109,425 |
| June 25, 2025 | 65.7 | 65.3 | 65.3 | 66.8 | 64.9 | 140,451 |
| June 24, 2025 | 63.5 | 65.5 | 65.5 | 65.5 | 63.5 | 203,243 |
| June 23, 2025 | 60.2 | 63.1 | 63.1 | 63.6 | 60 | 213,210 |
| June 22, 2025 | 59 | 60 | 60 | 60.2 | 58.1 | 71,101 |
| June 19, 2025 | 59 | 58.5 | 58.5 | 59.7 | 57.8 | 93,662 |
| June 18, 2025 | 60.1 | 58.9 | 58.9 | 60.1 | 58.4 | 36,838 |
| June 17, 2025 | 61 | 60.5 | 60.5 | 62.2 | 60.1 | 89,875 |
| June 16, 2025 | 59.5 | 61 | 61 | 61.4 | 59.2 | 109,230 |
| June 15, 2025 | 55.9 | 58.4 | 58.4 | 59.9 | 55.9 | 175,846 |
| June 12, 2025 | 62.7 | 62 | 62 | 62.7 | 57.5 | 213,920 |
| June 11, 2025 | 63 | 63.8 | 63.8 | 65.3 | 63 | 166,753 |
| June 04, 2025 | 63.4 | 62.8 | 62.8 | 63.9 | 62.8 | 151,399 |
| June 03, 2025 | 64.4 | 63.6 | 63.6 | 65 | 63.4 | 118,661 |
| June 02, 2025 | 65.7 | 64.5 | 64.5 | 66.2 | 64.5 | 60,039 |
| June 01, 2025 | 65.1 | 65.5 | 65.5 | 66.2 | 64 | 83,954 |
| May 29, 2025 | 65.7 | 65 | 65 | 66.5 | 65 | 87,331 |
| May 28, 2025 | 66.3 | 65.9 | 65.9 | 66.8 | 64.3 | 201,853 |
| May 27, 2025 | 67.2 | 66.5 | 66.5 | 67.6 | 64 | 194,677 |
| May 26, 2025 | 67.5 | 67 | 67 | 69.8 | 66.4 | 219,979 |
| May 25, 2025 | 70.4 | 67.7 | 67.7 | 70.4 | 67.5 | 103,010 |
| May 22, 2025 | 69.7 | 69.7 | 69.7 | 71.2 | 68.8 | 247,894 |
| May 21, 2025 | 70.5 | 70 | 70 | 71.1 | 68.9 | 212,346 |