53.75
-0.6(-1.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 56.75 | 56.2 | 56.2 | 57 | 56.1 | 195,542 |
| September 03, 2025 | 55.55 | 56.75 | 56.75 | 57.15 | 55.55 | 315,212 |
| September 02, 2025 | 55.25 | 55.55 | 55.55 | 56.3 | 54.25 | 426,235 |
| September 01, 2025 | 56.2 | 55.25 | 55.25 | 57.2 | 55.2 | 395,653 |
| August 31, 2025 | 56.6 | 56.15 | 56.15 | 57.15 | 56 | 198,346 |
| August 28, 2025 | 57.85 | 57.3 | 57.3 | 58.2 | 56.6 | 150,728 |
| August 27, 2025 | 58 | 57.85 | 57.85 | 58.4 | 57.45 | 211,289 |
| August 26, 2025 | 57.7 | 57.95 | 57.95 | 58.15 | 57.35 | 212,532 |
| August 25, 2025 | 56.85 | 57.65 | 57.65 | 58.4 | 56.5 | 372,841 |
| August 24, 2025 | 59 | 56.85 | 56.85 | 59.05 | 56.45 | 500,877 |
| August 21, 2025 | 58.8 | 58.7 | 58.7 | 58.95 | 58.05 | 401,471 |
| August 20, 2025 | 58.95 | 58.8 | 58.8 | 59.6 | 58.6 | 295,796 |
| August 19, 2025 | 59.35 | 58.95 | 58.95 | 59.6 | 58.6 | 257,406 |
| August 18, 2025 | 58.1 | 59.35 | 59.35 | 59.7 | 57.85 | 626,382 |
| August 17, 2025 | 56.2 | 57.85 | 57.85 | 58.15 | 55.95 | 303,004 |
| August 14, 2025 | 57.95 | 56.9 | 55.9 | 58.65 | 56.5 | 564,376 |
| August 13, 2025 | 58.15 | 57.95 | 56.93 | 58.45 | 57.6 | 374,199 |
| August 12, 2025 | 60 | 58 | 56.98 | 60.75 | 58 | 890,336 |
| August 11, 2025 | 58.55 | 59.9 | 58.85 | 60.15 | 57.8 | 914,051 |
| August 10, 2025 | 60.7 | 58.6 | 57.57 | 60.9 | 58.5 | 1.2M |
| August 07, 2025 | 57 | 59.3 | 58.26 | 59.5 | 56.1 | 1.36M |
| August 06, 2025 | 57 | 57.1 | 56.1 | 57.8 | 56.65 | 582,344 |
| August 05, 2025 | 56.25 | 57.1 | 56.1 | 57.3 | 55.7 | 453,702 |
| August 04, 2025 | 56.75 | 56 | 56 | 57.1 | 56 | 570,655 |
| August 03, 2025 | 56.1 | 56.45 | 56.45 | 56.95 | 55 | 561,699 |
| July 31, 2025 | 53.05 | 56.4 | 56.4 | 56.5 | 53.05 | 870,228 |
| July 30, 2025 | 53.65 | 53.7 | 53.7 | 54.1 | 53.4 | 409,851 |
| July 29, 2025 | 53.6 | 53.65 | 53.65 | 54.25 | 53.15 | 321,245 |
| July 28, 2025 | 54.45 | 53.5 | 53.5 | 54.5 | 53 | 385,170 |
| July 27, 2025 | 54 | 54 | 54 | 54.65 | 53.75 | 123,426 |
| July 24, 2025 | 54.5 | 54 | 54 | 54.5 | 53.75 | 198,654 |
| July 23, 2025 | 53.9 | 54.5 | 54.5 | 54.85 | 53.9 | 341,793 |
| July 22, 2025 | 54.45 | 53.85 | 53.85 | 54.85 | 53.75 | 468,747 |
| July 21, 2025 | 55.9 | 54.5 | 54.5 | 56.05 | 54.5 | 833,046 |
| July 20, 2025 | 57.35 | 56.1 | 56.1 | 57.45 | 55.85 | 285,374 |
| July 17, 2025 | 57.2 | 56.95 | 56.95 | 57.5 | 56.35 | 370,472 |
| July 16, 2025 | 56.55 | 57.35 | 57.35 | 57.85 | 56.4 | 522,975 |
| July 15, 2025 | 56.8 | 56.4 | 56.4 | 57.9 | 56.4 | 657,198 |
| July 14, 2025 | 55.55 | 56.8 | 56.8 | 56.9 | 55.35 | 553,837 |
| July 13, 2025 | 56.6 | 55.55 | 55.55 | 56.7 | 55.4 | 383,411 |
| July 10, 2025 | 55.4 | 56.05 | 56.05 | 56.55 | 55.4 | 438,680 |
| July 09, 2025 | 56 | 55.65 | 55.65 | 56 | 55 | 573,097 |
| July 08, 2025 | 56.3 | 56 | 56 | 57.85 | 55.5 | 1.14M |
| July 07, 2025 | 57.3 | 56.3 | 56.3 | 57.35 | 55.85 | 558,658 |
| July 06, 2025 | 55.5 | 56.85 | 56.85 | 57 | 54.7 | 906,882 |
| July 03, 2025 | 54.65 | 55 | 55 | 55 | 53.7 | 583,274 |
| July 02, 2025 | 55.95 | 54.3 | 54.3 | 56.05 | 54.2 | 755,223 |
| July 01, 2025 | 54.7 | 55.4 | 55.4 | 55.8 | 54.35 | 756,018 |
| June 30, 2025 | 54.8 | 54.75 | 54.75 | 55.2 | 54.05 | 609,805 |
| June 29, 2025 | 54.7 | 55 | 55 | 56 | 54.3 | 1.03M |
| June 26, 2025 | 53.5 | 53.8 | 53.8 | 54.1 | 52.8 | 997,527 |
| June 25, 2025 | 52 | 53.5 | 53.5 | 53.7 | 51.4 | 1.32M |
| June 24, 2025 | 52 | 51.7 | 51.7 | 52.7 | 51.1 | 893,422 |
| June 23, 2025 | 49.8 | 50.6 | 50.6 | 50.8 | 49 | 810,937 |
| June 22, 2025 | 50.1 | 49.05 | 49.05 | 51.6 | 48.95 | 795,704 |
| June 19, 2025 | 49.5 | 49.35 | 49.35 | 50.3 | 49 | 707,396 |
| June 18, 2025 | 48.8 | 48.8 | 48.8 | 50.5 | 48 | 1.18M |
| June 17, 2025 | 51.5 | 49.25 | 49.25 | 52 | 48.95 | 1.45M |
| June 16, 2025 | 48.45 | 51.3 | 51.3 | 52.5 | 48.45 | 1.92M |
| June 15, 2025 | 46.55 | 48.3 | 48.3 | 49.25 | 46.55 | 2.28M |
