20.01
+1.01(+5.32%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 19 | 20.01 | 20.01 | 20.07 | 19 | 5.33M |
| August 20, 2025 | 18.8 | 19 | 19 | 19.08 | 18.72 | 1.47M |
| August 19, 2025 | 18.84 | 18.92 | 18.92 | 18.96 | 18.67 | 1.3M |
| August 18, 2025 | 18.1 | 18.88 | 18.88 | 18.93 | 17.94 | 3.41M |
| August 17, 2025 | 17.85 | 18.1 | 18.1 | 18.14 | 17.85 | 632,000 |
| August 14, 2025 | 17.7 | 17.8 | 17.8 | 18.05 | 17.7 | 1.68M |
| August 13, 2025 | 18.1 | 17.7 | 17.7 | 18.15 | 17.68 | 2.47M |
| August 12, 2025 | 18.24 | 18.05 | 18.05 | 18.24 | 17.95 | 1.22M |
| August 11, 2025 | 18.69 | 18.24 | 18.24 | 18.69 | 18.24 | 806,198 |
| August 10, 2025 | 18.49 | 18.64 | 18.64 | 18.78 | 18.45 | 803,453 |
| August 07, 2025 | 18.74 | 18.41 | 18.41 | 18.86 | 18.4 | 1.29M |
| August 06, 2025 | 18.49 | 18.72 | 18.72 | 18.9 | 18.4 | 1.27M |
| August 05, 2025 | 17.94 | 18.45 | 18.45 | 18.47 | 17.88 | 1.66M |
| August 04, 2025 | 17.82 | 17.93 | 17.93 | 17.94 | 17.75 | 1.03M |
| August 03, 2025 | 17.9 | 17.84 | 17.84 | 17.94 | 17.68 | 729,951 |
| July 31, 2025 | 18.29 | 17.9 | 17.9 | 18.3 | 17.82 | 1.46M |
| July 30, 2025 | 18.08 | 18.29 | 18.29 | 18.29 | 18.03 | 684,148 |
| July 29, 2025 | 18 | 18.1 | 18.1 | 18.13 | 17.9 | 733,206 |
| July 28, 2025 | 18.2 | 18 | 18 | 18.53 | 17.8 | 1.22M |
| July 27, 2025 | 18.22 | 18.3 | 18.3 | 18.47 | 18.18 | 666,838 |
| July 24, 2025 | 17.94 | 18.22 | 18.22 | 18.22 | 17.86 | 1.23M |
| July 23, 2025 | 17.7 | 17.92 | 17.92 | 17.98 | 17.7 | 891,877 |
| July 22, 2025 | 17.9 | 17.79 | 17.79 | 17.91 | 17.7 | 1.7M |
| July 21, 2025 | 18.7 | 17.9 | 17.9 | 18.7 | 17.82 | 4.6M |
| July 20, 2025 | 19.1 | 18.98 | 18.98 | 19.14 | 18.94 | 624,769 |
| July 17, 2025 | 19 | 19.04 | 19.04 | 19.3 | 19 | 1.49M |
| July 16, 2025 | 19.1 | 18.99 | 18.99 | 19.15 | 18.98 | 1.02M |
| July 15, 2025 | 19.17 | 19.05 | 19.05 | 19.3 | 19 | 1.17M |
| July 14, 2025 | 19.13 | 19.24 | 19.24 | 19.36 | 19 | 1.2M |
| July 13, 2025 | 19.2 | 19.12 | 19.12 | 19.24 | 18.99 | 787,696 |
| July 10, 2025 | 19.27 | 19.17 | 19.17 | 19.38 | 19.17 | 993,776 |
| July 09, 2025 | 19.48 | 19.27 | 19.27 | 19.48 | 19.21 | 1.45M |
| July 08, 2025 | 19.55 | 19.39 | 19.39 | 19.56 | 19.33 | 962,948 |
| July 07, 2025 | 19.51 | 19.59 | 19.59 | 19.66 | 19.3 | 2.03M |
| July 06, 2025 | 19.3 | 19.5 | 19.5 | 19.52 | 19.29 | 1.9M |
| July 03, 2025 | 19.84 | 19.86 | 19.86 | 20.05 | 19.81 | 2.82M |
| July 02, 2025 | 19.9 | 19.78 | 19.78 | 19.99 | 19.76 | 1.62M |
| July 01, 2025 | 19.81 | 19.88 | 19.88 | 20.06 | 19.74 | 1.99M |
| June 30, 2025 | 20 | 19.79 | 19.79 | 20.12 | 19.76 | 1.84M |
| June 29, 2025 | 19.68 | 19.98 | 19.98 | 19.99 | 19.55 | 2.05M |
| June 26, 2025 | 19.06 | 19.68 | 19.68 | 19.68 | 18.98 | 3.42M |
| June 25, 2025 | 19.22 | 18.88 | 18.88 | 19.24 | 18.84 | 2.16M |
| June 24, 2025 | 19.22 | 19.08 | 19.08 | 19.48 | 18.76 | 3.97M |
| June 23, 2025 | 19.1 | 19.06 | 19.06 | 19.26 | 19.04 | 808,337 |
| June 22, 2025 | 18.86 | 19.08 | 19.08 | 19.28 | 18.86 | 1.19M |
| June 19, 2025 | 18.74 | 18.7 | 18.7 | 19.06 | 18.54 | 1.61M |
| June 18, 2025 | 19 | 18.74 | 18.74 | 19.18 | 18.68 | 1.29M |
| June 17, 2025 | 18.86 | 18.86 | 18.86 | 19.4 | 18.86 | 2.27M |
| June 16, 2025 | 18.36 | 18.92 | 18.92 | 19.32 | 18.36 | 2.25M |
| June 15, 2025 | 18 | 18.2 | 18.2 | 18.24 | 17.7 | 1.41M |
| June 12, 2025 | 18.48 | 18.36 | 18.36 | 18.48 | 18.16 | 1.19M |
| June 11, 2025 | 18.98 | 18.6 | 18.6 | 19.24 | 18.6 | 2.93M |
| June 04, 2025 | 18.54 | 18.98 | 18.98 | 18.98 | 18.54 | 1.45M |
| June 03, 2025 | 18.8 | 18.52 | 18.52 | 18.84 | 18.48 | 1.02M |
| June 02, 2025 | 18.98 | 18.74 | 18.74 | 18.98 | 18.74 | 760,298 |
| June 01, 2025 | 19 | 18.96 | 18.96 | 19 | 18.8 | 486,564 |
| May 29, 2025 | 19.02 | 18.9 | 18.9 | 19.32 | 18.9 | 2.17M |
| May 28, 2025 | 18.96 | 18.96 | 18.96 | 19.12 | 18.78 | 1.12M |
| May 27, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.8 | 1.08M |
| May 26, 2025 | 19.08 | 19.2 | 19.2 | 19.2 | 18.86 | 969,310 |