22.08
-0.03(-0.14%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.78 | 22.11 | 22.11 | 22.78 | 21.9 | 510,436 |
| December 23, 2025 | 22.39 | 22.6 | 22.6 | 22.6 | 22.3 | 374,302 |
| December 22, 2025 | 22.33 | 22.21 | 22.21 | 22.44 | 22.18 | 300,590 |
| December 21, 2025 | 22.5 | 22.27 | 22.27 | 22.72 | 22.18 | 488,529 |
| December 18, 2025 | 22.51 | 22.34 | 22.34 | 22.76 | 22.06 | 299,890 |
| December 17, 2025 | 22.34 | 22.5 | 22.5 | 22.51 | 22.13 | 252,158 |
| December 16, 2025 | 22.6 | 22.34 | 22.34 | 22.6 | 22.16 | 403,389 |
| December 15, 2025 | 22.7 | 22.45 | 22.45 | 22.8 | 22.32 | 301,022 |
| December 14, 2025 | 23.12 | 22.56 | 22.56 | 23.12 | 22.44 | 466,339 |
| December 11, 2025 | 23.27 | 23.2 | 23.2 | 23.42 | 23.07 | 315,470 |
| December 10, 2025 | 23.19 | 23.2 | 23.2 | 23.48 | 22.99 | 903,007 |
| December 09, 2025 | 22.98 | 23 | 23 | 23.1 | 22.75 | 540,919 |
| December 08, 2025 | 23.7 | 23 | 23 | 23.7 | 22.79 | 703,406 |
| December 07, 2025 | 24 | 23.55 | 23.55 | 24.69 | 23.48 | 602,154 |
| December 04, 2025 | 23.68 | 23.97 | 23.97 | 24.1 | 23.5 | 534,774 |
| December 03, 2025 | 22.98 | 23.5 | 23.5 | 23.77 | 22.93 | 408,877 |
| December 02, 2025 | 22.5 | 22.96 | 22.96 | 23.2 | 22.28 | 1.32M |
| December 01, 2025 | 23 | 22.36 | 22.36 | 23 | 22.3 | 554,463 |
| November 30, 2025 | 24.02 | 23.14 | 22.64 | 24.16 | 23.1 | 484,324 |
| November 27, 2025 | 24.06 | 24 | 24 | 24.28 | 23.86 | 1.04M |
| November 26, 2025 | 24.63 | 23.98 | 23.98 | 24.9 | 23.92 | 774,379 |
| November 25, 2025 | 25.8 | 24.6 | 24.6 | 25.92 | 24.6 | 936,862 |
| November 24, 2025 | 25.5 | 25.68 | 25.68 | 26.46 | 25.12 | 2.02M |
| November 23, 2025 | 25 | 25.4 | 25.4 | 25.98 | 24.79 | 2.01M |
| November 20, 2025 | 24.4 | 24.64 | 24.64 | 24.75 | 24.18 | 523,848 |
| November 19, 2025 | 24.69 | 24.21 | 24.21 | 25 | 24.17 | 374,016 |
| November 18, 2025 | 24.09 | 24.34 | 24.34 | 24.59 | 23.92 | 634,781 |
| November 17, 2025 | 24.35 | 24.19 | 24.19 | 24.54 | 23.92 | 527,710 |
| November 16, 2025 | 24.45 | 24.35 | 24.35 | 24.65 | 23.95 | 742,327 |
| November 13, 2025 | 25.22 | 24.41 | 24.41 | 25.32 | 24.37 | 1.5M |
| November 12, 2025 | 25.6 | 25.26 | 25.26 | 25.9 | 25.26 | 1.04M |
| November 11, 2025 | 26.7 | 25.6 | 25.6 | 26.8 | 25.44 | 1.03M |
| November 10, 2025 | 28.54 | 26.7 | 26.7 | 28.8 | 26.58 | 1.22M |
| November 09, 2025 | 29 | 28.48 | 28.48 | 29 | 28.14 | 135,882 |
| November 06, 2025 | 28.6 | 29.02 | 29.02 | 29.04 | 28.54 | 199,680 |
| November 05, 2025 | 29.36 | 28.62 | 28.62 | 29.4 | 28.6 | 289,286 |
| November 04, 2025 | 29.38 | 29.32 | 29.32 | 29.9 | 29.18 | 350,155 |
| November 03, 2025 | 29.72 | 29.2 | 29.2 | 29.72 | 29.04 | 273,070 |
| November 02, 2025 | 29.4 | 29.68 | 29.68 | 29.78 | 29.18 | 170,587 |
| October 30, 2025 | 29.36 | 29.4 | 29.4 | 29.5 | 29.28 | 357,563 |
| October 29, 2025 | 29.94 | 29.3 | 29.3 | 29.94 | 29.26 | 151,735 |
| October 28, 2025 | 30 | 29.52 | 29.52 | 30.02 | 29.42 | 169,701 |
| October 27, 2025 | 30 | 29.86 | 29.86 | 30 | 29.5 | 269,047 |
| October 26, 2025 | 28.84 | 29.92 | 29.92 | 30.1 | 28.84 | 571,589 |
| October 23, 2025 | 28.74 | 28.8 | 28.8 | 29.1 | 28.56 | 264,797 |
| October 22, 2025 | 28.94 | 28.74 | 28.74 | 29.2 | 28.64 | 333,866 |
| October 21, 2025 | 29.7 | 28.94 | 28.94 | 29.7 | 28.78 | 420,477 |
| October 20, 2025 | 30.1 | 29.5 | 29.5 | 30.3 | 29.38 | 338,399 |
| October 19, 2025 | 30.5 | 30.1 | 30.1 | 30.7 | 30.1 | 264,655 |
| October 16, 2025 | 30.84 | 30.5 | 30.5 | 30.84 | 30.44 | 265,977 |
| October 15, 2025 | 30.74 | 30.84 | 30.84 | 30.84 | 30.42 | 315,239 |
| October 14, 2025 | 31.5 | 30.76 | 30.76 | 31.6 | 30.72 | 461,646 |
| October 13, 2025 | 31.1 | 31.54 | 31.54 | 31.64 | 31.1 | 361,079 |
| October 12, 2025 | 30.5 | 31 | 31 | 31.18 | 30.46 | 354,647 |
| October 09, 2025 | 31.44 | 31.38 | 31.38 | 31.66 | 31.2 | 316,162 |
| October 08, 2025 | 31.64 | 31.54 | 31.54 | 31.8 | 31.4 | 223,255 |
| October 07, 2025 | 31.72 | 31.62 | 31.62 | 32.2 | 31.62 | 415,227 |
| October 06, 2025 | 31.6 | 31.6 | 31.6 | 31.78 | 31.3 | 287,967 |
| October 05, 2025 | 31.42 | 31.5 | 31.5 | 31.98 | 31.36 | 417,562 |
| October 02, 2025 | 30.96 | 31.32 | 31.32 | 32.18 | 30.8 | 1.83M |