33.22
+0.68(+2.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.46 | 33.22 | 33.22 | 33.5 | 32.46 | 685,251 |
| August 17, 2025 | 32.52 | 32.54 | 32.54 | 32.76 | 32.38 | 174,664 |
| August 14, 2025 | 32.6 | 32.68 | 32.68 | 32.96 | 31.9 | 633,938 |
| August 13, 2025 | 32.18 | 32.44 | 32.44 | 32.66 | 32 | 632,001 |
| August 12, 2025 | 31.2 | 32.06 | 32.06 | 32.14 | 30.9 | 511,757 |
| August 11, 2025 | 31.52 | 31.24 | 31.24 | 31.98 | 31.22 | 308,283 |
| August 10, 2025 | 31.52 | 31.9 | 31.9 | 32.2 | 31.36 | 581,050 |
| August 07, 2025 | 32.1 | 31.7 | 31.7 | 32.2 | 31.5 | 626,225 |
| August 06, 2025 | 31.54 | 32.08 | 32.08 | 32.36 | 31.34 | 748,334 |
| August 05, 2025 | 30.5 | 31.48 | 31.48 | 31.54 | 30.42 | 619,117 |
| August 04, 2025 | 30.48 | 30.54 | 30.54 | 30.7 | 30.34 | 379,417 |
| August 03, 2025 | 31 | 30.56 | 30.56 | 31 | 30.5 | 335,636 |
| July 31, 2025 | 31.3 | 31 | 31 | 31.5 | 30.96 | 443,043 |
| July 30, 2025 | 31.3 | 31.36 | 31.36 | 31.38 | 30.94 | 452,380 |
| July 29, 2025 | 31.5 | 31.3 | 31.3 | 31.62 | 31.18 | 515,504 |
| July 28, 2025 | 31.6 | 31.62 | 31.62 | 32.16 | 31.5 | 734,906 |
| July 27, 2025 | 31.9 | 31.58 | 31.58 | 32.2 | 31.42 | 490,952 |
| July 24, 2025 | 32.9 | 31.9 | 31.9 | 32.9 | 31.76 | 609,530 |
| July 23, 2025 | 32.6 | 33 | 33 | 33.34 | 32.6 | 718,280 |
| July 22, 2025 | 33.48 | 32.6 | 32.6 | 33.66 | 32.38 | 570,828 |
| July 21, 2025 | 33.84 | 33.5 | 33.5 | 33.84 | 32.7 | 493,967 |
| July 20, 2025 | 33.3 | 33.86 | 33.86 | 33.98 | 33.28 | 825,182 |
| July 17, 2025 | 32.54 | 33.3 | 33.3 | 33.3 | 32.36 | 817,630 |
| July 16, 2025 | 32.5 | 32.5 | 32.5 | 33.5 | 32.28 | 1.8M |
| July 15, 2025 | 31.72 | 32.48 | 32.48 | 32.48 | 31.12 | 1.86M |
| July 14, 2025 | 31.68 | 31.48 | 31.48 | 32.14 | 30.8 | 2.64M |
| July 13, 2025 | 31 | 31.38 | 31.38 | 31.44 | 30.9 | 819,693 |
| July 10, 2025 | 30.68 | 30.96 | 30.96 | 30.98 | 30.62 | 477,757 |
| July 09, 2025 | 30.32 | 30.7 | 30.7 | 30.7 | 30.18 | 252,022 |
| July 08, 2025 | 30.84 | 30.32 | 30.32 | 30.84 | 30.22 | 252,659 |
| July 07, 2025 | 30.46 | 30.86 | 30.86 | 30.86 | 30.16 | 450,227 |
| July 06, 2025 | 30.72 | 30.46 | 30.46 | 30.9 | 30.44 | 380,483 |
| July 03, 2025 | 30.26 | 30.5 | 30.5 | 31.1 | 30.24 | 544,445 |
| July 02, 2025 | 30.8 | 30.3 | 30.3 | 30.8 | 30.06 | 302,409 |
| July 01, 2025 | 30.98 | 30.8 | 30.8 | 31.28 | 30.5 | 369,012 |
| June 30, 2025 | 30.7 | 30.98 | 30.98 | 31.06 | 30.6 | 254,130 |
| June 29, 2025 | 30.9 | 30.7 | 30.7 | 31.3 | 30.54 | 355,899 |
| June 26, 2025 | 30.6 | 31 | 31 | 31 | 30 | 634,064 |
| June 25, 2025 | 30.35 | 30.6 | 30.6 | 30.8 | 30.05 | 509,672 |
| June 24, 2025 | 29.4 | 30.2 | 30.2 | 30.45 | 29.35 | 813,164 |
| June 23, 2025 | 28.4 | 29.15 | 29.15 | 29.3 | 28.4 | 280,689 |
| June 22, 2025 | 27.95 | 28.35 | 28.35 | 28.95 | 27.95 | 388,996 |
| June 19, 2025 | 28.1 | 27.8 | 27.8 | 28.25 | 27.7 | 383,233 |
| June 18, 2025 | 28 | 28.1 | 28.1 | 28.3 | 27.8 | 231,439 |
| June 17, 2025 | 28.95 | 27.75 | 27.75 | 29.15 | 27.75 | 573,083 |
| June 16, 2025 | 28.7 | 28.9 | 28.9 | 29.6 | 28.7 | 333,939 |
| June 15, 2025 | 28.5 | 28.8 | 28.8 | 29.05 | 28.05 | 273,403 |
| June 12, 2025 | 29.35 | 28.6 | 28.6 | 29.35 | 28.6 | 375,622 |
| June 11, 2025 | 29.3 | 29.5 | 29.5 | 29.6 | 29.3 | 141,026 |
| June 04, 2025 | 29.5 | 29.2 | 29.2 | 29.65 | 29 | 267,347 |
| June 03, 2025 | 29.25 | 29.5 | 29.5 | 29.55 | 29.25 | 122,562 |
| June 02, 2025 | 29.8 | 29.5 | 29.5 | 29.8 | 29.35 | 173,605 |
| June 01, 2025 | 30 | 29.85 | 29.85 | 30 | 29.5 | 123,493 |
| May 29, 2025 | 29.6 | 30 | 30 | 30 | 29.5 | 302,466 |
| May 28, 2025 | 29.3 | 29.6 | 29.6 | 29.75 | 29.3 | 270,322 |
| May 27, 2025 | 29.6 | 29.3 | 29.3 | 29.7 | 29.25 | 350,330 |
| May 26, 2025 | 29.8 | 29.6 | 29.6 | 29.8 | 29.4 | 295,437 |
| May 25, 2025 | 29.4 | 29.85 | 29.85 | 30.4 | 29.3 | 377,364 |
| May 22, 2025 | 29.9 | 29.4 | 29.4 | 30.15 | 29.35 | 529,102 |
| May 21, 2025 | 30.25 | 30.35 | 30.35 | 30.5 | 29.95 | 206,403 |