27.64
-0.16(-0.58%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.86 | 27.64 | 27.64 | 27.96 | 27.54 | 9,341 |
| August 17, 2025 | 27.92 | 27.8 | 27.8 | 27.92 | 27.46 | 24,087 |
| August 14, 2025 | 27 | 27.4 | 27.4 | 28 | 27 | 85,202 |
| August 13, 2025 | 27.4 | 26.82 | 26.82 | 27.4 | 26.8 | 14,070 |
| August 12, 2025 | 26.5 | 27.1 | 27.1 | 27.28 | 26.48 | 18,428 |
| August 11, 2025 | 27.3 | 26.94 | 26.94 | 27.3 | 26.62 | 15,111 |
| August 10, 2025 | 28.22 | 27.08 | 27.08 | 28.22 | 27.02 | 58,697 |
| August 07, 2025 | 28.5 | 28.22 | 28.22 | 28.58 | 28.22 | 13,276 |
| August 06, 2025 | 28.1 | 28.58 | 28.58 | 29.4 | 28.1 | 54,743 |
| August 05, 2025 | 27.4 | 27.98 | 27.98 | 28 | 27.26 | 22,277 |
| August 04, 2025 | 27.3 | 27.38 | 27.38 | 27.68 | 27.24 | 14,378 |
| August 03, 2025 | 27.7 | 27.24 | 27.24 | 27.88 | 27.12 | 14,362 |
| July 31, 2025 | 27.5 | 27.72 | 27.72 | 28.3 | 27.32 | 31,800 |
| July 30, 2025 | 27.54 | 27.5 | 27.5 | 27.72 | 26.64 | 20,353 |
| July 29, 2025 | 28 | 27.6 | 27.6 | 28 | 27.38 | 24,111 |
| July 28, 2025 | 28.52 | 28 | 28 | 28.74 | 28 | 17,436 |
| July 27, 2025 | 29 | 28.52 | 28.52 | 29.5 | 28.52 | 24,372 |
| July 24, 2025 | 29.5 | 28.7 | 28.7 | 29.5 | 28.68 | 34,323 |
| July 23, 2025 | 28.4 | 28.78 | 28.78 | 29 | 28.4 | 38,332 |
| July 22, 2025 | 28.92 | 28.8 | 28.8 | 29.16 | 28.4 | 8,663 |
| July 21, 2025 | 29.5 | 28.92 | 28.92 | 29.86 | 28.92 | 18,156 |
| July 20, 2025 | 29.4 | 29.5 | 29.5 | 30 | 29.4 | 8,248 |
| July 17, 2025 | 29.24 | 29.4 | 29.4 | 29.6 | 29.22 | 20,815 |
| July 16, 2025 | 29.8 | 29.2 | 29.2 | 29.98 | 29.2 | 23,259 |
| July 15, 2025 | 30.06 | 29.8 | 29.8 | 30.3 | 29.8 | 10,067 |
| July 14, 2025 | 30.7 | 30.16 | 30.16 | 30.88 | 30 | 24,391 |
| July 13, 2025 | 30.9 | 30.94 | 30.94 | 31.2 | 30.9 | 14,564 |
| July 10, 2025 | 30.96 | 30.9 | 30.9 | 31.16 | 30.82 | 13,535 |
| July 09, 2025 | 30.54 | 30.92 | 30.92 | 31 | 30.22 | 22,957 |
| July 08, 2025 | 31.3 | 30.66 | 30.66 | 31.3 | 30.62 | 20,582 |
| July 07, 2025 | 31.28 | 31.4 | 31.4 | 31.4 | 31.02 | 20,940 |
| July 06, 2025 | 31.12 | 31.28 | 31.28 | 31.4 | 31.04 | 22,763 |
| July 03, 2025 | 31.1 | 31.12 | 31.12 | 31.6 | 31.04 | 20,164 |
| July 02, 2025 | 32 | 31.66 | 31.66 | 32.4 | 30.9 | 76,914 |
| July 01, 2025 | 31.66 | 31.22 | 31.22 | 32.42 | 31.22 | 65,079 |
| June 30, 2025 | 30.6 | 31.66 | 31.66 | 32.1 | 30.1 | 220,939 |
| June 29, 2025 | 29.16 | 30.02 | 30.02 | 30.22 | 29.16 | 80,153 |
| June 26, 2025 | 29 | 29.15 | 29.15 | 29.2 | 28.75 | 30,157 |
| June 25, 2025 | 28.7 | 28.95 | 28.95 | 29.35 | 28.4 | 75,750 |
| June 24, 2025 | 27.9 | 28.35 | 28.35 | 28.45 | 27.6 | 75,045 |
| June 23, 2025 | 26.65 | 27.2 | 27.2 | 27.3 | 26.65 | 37,713 |
| June 22, 2025 | 26.3 | 26.85 | 26.85 | 27.2 | 26.3 | 32,394 |
| June 19, 2025 | 26.1 | 26.3 | 26.3 | 26.85 | 26.1 | 9,479 |
| June 18, 2025 | 27 | 26.4 | 26.4 | 27.35 | 26.4 | 25,013 |
| June 17, 2025 | 27.2 | 27.4 | 27.4 | 28.1 | 26.95 | 68,271 |
| June 16, 2025 | 25.9 | 26.95 | 26.95 | 27.1 | 25.9 | 30,349 |
| June 15, 2025 | 26.45 | 25.9 | 25.9 | 26.7 | 25.2 | 38,562 |
| June 12, 2025 | 28.3 | 26.9 | 26.9 | 28.3 | 26.75 | 49,630 |
| June 11, 2025 | 28.95 | 28.7 | 28.7 | 29.9 | 28.6 | 36,581 |
| June 04, 2025 | 29.35 | 28.95 | 28.95 | 29.7 | 28.7 | 33,172 |
| June 03, 2025 | 29.8 | 29.35 | 29.35 | 30.25 | 29.35 | 25,131 |
| June 02, 2025 | 30 | 29.8 | 29.8 | 30.5 | 29.75 | 10,889 |
| June 01, 2025 | 30.7 | 30.05 | 30.05 | 30.75 | 29.9 | 13,513 |
| May 29, 2025 | 30.8 | 30.8 | 30.8 | 31 | 30.65 | 18,714 |
| May 28, 2025 | 30.35 | 30.8 | 30.8 | 31 | 30.35 | 15,545 |
| May 27, 2025 | 31.5 | 30.4 | 30.4 | 31.65 | 30.3 | 34,601 |
| May 26, 2025 | 31.4 | 31.4 | 31.4 | 31.5 | 30.75 | 32,118 |
| May 25, 2025 | 30.8 | 31.4 | 31.4 | 31.4 | 30.35 | 33,494 |
| May 22, 2025 | 30.65 | 30.85 | 30.85 | 30.85 | 30.35 | 12,224 |
| May 21, 2025 | 31.3 | 30.65 | 30.65 | 31.3 | 30.6 | 20,717 |