31.18
+0.48(+1.56%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30.7 | 31.18 | 31.18 | 31.46 | 30.64 | 876,621 |
September 28, 2025 | 30.8 | 30.7 | 30.7 | 31.16 | 30.5 | 400,530 |
September 25, 2025 | 31.14 | 30.86 | 30.86 | 31.44 | 30.5 | 574,745 |
September 24, 2025 | 30.52 | 31.14 | 31.14 | 31.24 | 30.52 | 516,333 |
September 22, 2025 | 30.1 | 30.2 | 30.2 | 30.64 | 30 | 573,761 |
September 21, 2025 | 30.4 | 30.2 | 30.2 | 30.8 | 30.14 | 276,440 |
September 18, 2025 | 30.18 | 30.2 | 30.2 | 30.3 | 29.78 | 497,149 |
September 17, 2025 | 29.16 | 29.74 | 29.74 | 30.4 | 29.1 | 524,370 |
September 16, 2025 | 28.22 | 29.02 | 29.02 | 29.1 | 28.22 | 531,323 |
September 15, 2025 | 28.2 | 28.44 | 28.44 | 28.5 | 28.06 | 237,628 |
September 14, 2025 | 29 | 28.2 | 28.2 | 29 | 28 | 180,112 |
September 11, 2025 | 29.4 | 28.8 | 28.8 | 29.62 | 28.64 | 222,361 |
September 10, 2025 | 30 | 29.32 | 29.32 | 30 | 29.26 | 118,083 |
September 09, 2025 | 29.84 | 29.72 | 29.72 | 29.84 | 29.3 | 192,420 |
September 08, 2025 | 30.04 | 29.84 | 29.84 | 30.26 | 29.6 | 208,743 |
September 07, 2025 | 30.8 | 30.04 | 30.04 | 30.8 | 30 | 244,928 |
September 04, 2025 | 30.56 | 30.66 | 30.66 | 30.9 | 30.3 | 381,725 |
September 03, 2025 | 30.26 | 30.3 | 30.3 | 30.62 | 30.1 | 225,717 |
September 02, 2025 | 30.9 | 30.2 | 30.2 | 30.9 | 29.82 | 409,881 |
September 01, 2025 | 31.02 | 31 | 31 | 31.18 | 30.78 | 364,757 |
August 31, 2025 | 31.78 | 31.02 | 31.02 | 31.88 | 30.88 | 304,196 |
August 28, 2025 | 32.36 | 31.78 | 31.78 | 32.8 | 31.74 | 565,265 |
August 27, 2025 | 32.2 | 32.4 | 32.4 | 32.6 | 32.16 | 440,529 |
August 26, 2025 | 31.9 | 32.14 | 32.14 | 32.2 | 31.7 | 405,218 |
August 25, 2025 | 32.16 | 31.7 | 31.7 | 32.36 | 31.68 | 332,833 |
August 24, 2025 | 32.76 | 32.08 | 32.08 | 33.06 | 32.04 | 390,746 |
August 21, 2025 | 33.3 | 32.6 | 32.6 | 33.3 | 32.32 | 534,254 |
August 20, 2025 | 33.04 | 33.18 | 33.18 | 33.6 | 32.94 | 437,974 |
August 19, 2025 | 33.44 | 33.06 | 33.06 | 33.44 | 32.8 | 369,280 |
August 18, 2025 | 33.68 | 33.44 | 33.44 | 33.68 | 33.12 | 462,410 |
August 17, 2025 | 33.5 | 33.38 | 33.38 | 33.78 | 33.3 | 411,635 |
August 14, 2025 | 33.3 | 33.5 | 33.5 | 34 | 32.98 | 478,358 |
August 13, 2025 | 34 | 33.28 | 33.28 | 34.4 | 33.26 | 256,366 |
August 12, 2025 | 33 | 34.12 | 34.12 | 34.7 | 32.96 | 480,377 |
August 11, 2025 | 33.78 | 33.1 | 33.1 | 33.78 | 33.08 | 210,840 |
August 10, 2025 | 34.38 | 33.78 | 33.78 | 34.4 | 33.74 | 281,885 |
August 07, 2025 | 34.34 | 34.38 | 34.38 | 35.18 | 34.18 | 492,524 |
August 06, 2025 | 34.52 | 34.24 | 34.24 | 34.78 | 34.2 | 250,692 |
August 05, 2025 | 34.02 | 34.42 | 34.42 | 35.2 | 33.72 | 602,369 |
August 04, 2025 | 34.6 | 33.88 | 33.88 | 35 | 33.62 | 1.18M |
August 03, 2025 | 33.5 | 33.14 | 33.14 | 33.5 | 32.84 | 119,475 |
July 31, 2025 | 33.9 | 33.46 | 33.46 | 33.9 | 33 | 245,399 |
July 30, 2025 | 33.22 | 33.9 | 33.9 | 34.18 | 32.9 | 540,020 |
July 29, 2025 | 33.42 | 33.22 | 33.22 | 33.44 | 32.7 | 121,373 |
July 28, 2025 | 33 | 33.42 | 33.42 | 33.5 | 32.7 | 306,893 |
July 27, 2025 | 32.44 | 33.08 | 33.08 | 33.38 | 32.44 | 133,132 |
July 24, 2025 | 33.6 | 32.66 | 32.66 | 33.6 | 32.6 | 183,867 |
July 23, 2025 | 31.58 | 33.56 | 33.56 | 34.24 | 31.58 | 992,398 |
July 22, 2025 | 31.46 | 31.2 | 31.2 | 31.64 | 30.62 | 212,260 |
July 21, 2025 | 31.42 | 31.46 | 31.46 | 31.7 | 31.1 | 105,409 |
July 20, 2025 | 31.84 | 31.74 | 31.74 | 32.24 | 31.4 | 123,863 |
July 17, 2025 | 32.4 | 31.8 | 31.8 | 32.48 | 31.64 | 228,233 |
July 16, 2025 | 32.48 | 32.36 | 32.36 | 32.96 | 32.26 | 136,271 |
July 15, 2025 | 32.66 | 32.48 | 32.48 | 32.74 | 32.36 | 84,673 |
July 14, 2025 | 33.2 | 32.74 | 32.74 | 33.2 | 32.14 | 284,816 |
July 13, 2025 | 33.28 | 33.24 | 33.24 | 33.6 | 33.16 | 401,281 |
July 10, 2025 | 32.8 | 32.92 | 32.92 | 33.28 | 32.8 | 319,218 |
July 09, 2025 | 32.42 | 32.78 | 32.78 | 32.88 | 32 | 255,367 |
July 08, 2025 | 32.9 | 32.42 | 32.42 | 32.94 | 32.4 | 399,045 |
July 07, 2025 | 33.52 | 32.86 | 32.86 | 33.52 | 32.76 | 377,770 |