76.35
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 76.35 | 76.35 | 76.35 | 77.65 | 76.25 | 213,323 |
| September 25, 2025 | 77.35 | 76.35 | 76.35 | 77.75 | 75.7 | 297,518 |
| September 24, 2025 | 75.5 | 77.15 | 77.15 | 77.65 | 75.5 | 370,877 |
| September 22, 2025 | 75.75 | 75 | 75 | 76.25 | 75 | 144,661 |
| September 21, 2025 | 76 | 75.8 | 75.8 | 76.6 | 75.45 | 266,391 |
| September 18, 2025 | 75.3 | 76 | 76 | 76.95 | 74.7 | 331,650 |
| September 17, 2025 | 75 | 74.7 | 74.7 | 75 | 73.85 | 82,440 |
| September 16, 2025 | 73.8 | 74.4 | 74.4 | 74.65 | 73.5 | 79,019 |
| September 15, 2025 | 72.45 | 73.5 | 73.5 | 73.5 | 72.4 | 50,693 |
| September 14, 2025 | 73.3 | 72.45 | 72.45 | 73.4 | 72.45 | 54,639 |
| September 11, 2025 | 74.6 | 73.3 | 73.3 | 74.6 | 73.15 | 66,918 |
| September 10, 2025 | 74.1 | 74.55 | 74.55 | 75.4 | 73.3 | 138,225 |
| September 09, 2025 | 72.35 | 74.2 | 74.2 | 74.3 | 72.15 | 111,860 |
| September 08, 2025 | 72.9 | 72.4 | 72.4 | 73.2 | 72.15 | 62,645 |
| September 07, 2025 | 73.4 | 72.8 | 72.8 | 73.65 | 72.8 | 55,556 |
| September 04, 2025 | 73.5 | 73.4 | 73.4 | 73.5 | 72.65 | 54,554 |
| September 03, 2025 | 73 | 73.05 | 73.05 | 73.5 | 72.6 | 53,838 |
| September 02, 2025 | 73.35 | 72.9 | 72.9 | 73.6 | 72.65 | 75,704 |
| September 01, 2025 | 74 | 73.6 | 73.6 | 74.3 | 73.3 | 59,953 |
| August 31, 2025 | 75.2 | 73.7 | 73.7 | 75.3 | 73.7 | 60,206 |
| August 28, 2025 | 75.2 | 75.2 | 75.2 | 75.6 | 75.05 | 47,186 |
| August 27, 2025 | 76.2 | 75.05 | 75.05 | 76.2 | 74.8 | 100,438 |
| August 26, 2025 | 75.3 | 76.5 | 76.5 | 76.5 | 75 | 89,186 |
| August 25, 2025 | 76 | 75.3 | 75.3 | 76.2 | 75.15 | 75,541 |
| August 24, 2025 | 75 | 76.1 | 76.1 | 77 | 75 | 171,121 |
| August 21, 2025 | 75.2 | 74.55 | 74.55 | 75.4 | 74.4 | 80,293 |
| August 20, 2025 | 75.2 | 75.2 | 75.2 | 76.25 | 75 | 121,452 |
| August 19, 2025 | 74.85 | 75.2 | 75.2 | 75.45 | 74.15 | 124,999 |
| August 18, 2025 | 74.7 | 74.85 | 74.85 | 75.2 | 74.35 | 80,565 |
| August 17, 2025 | 74.6 | 74.7 | 74.7 | 75.95 | 74.4 | 173,485 |
| August 14, 2025 | 74 | 73.7 | 73.7 | 75.2 | 73.3 | 87,090 |
| August 13, 2025 | 73.25 | 74.05 | 74.05 | 74.2 | 73.1 | 163,443 |
| August 12, 2025 | 73.3 | 73.25 | 73.25 | 73.55 | 72.8 | 105,115 |
| August 11, 2025 | 75.25 | 73.4 | 73.4 | 75.25 | 73.35 | 157,146 |
| August 10, 2025 | 76.8 | 75.5 | 75.5 | 77.4 | 75.3 | 103,607 |
| August 07, 2025 | 76 | 76.85 | 76.85 | 77.2 | 75.55 | 176,499 |
| August 06, 2025 | 76.85 | 75.85 | 75.85 | 76.85 | 75.65 | 138,536 |
| August 05, 2025 | 74.3 | 76.5 | 76.5 | 78.2 | 74.1 | 419,216 |
| August 04, 2025 | 73.8 | 74.35 | 74.35 | 74.55 | 73.8 | 136,685 |
| August 03, 2025 | 74 | 73.8 | 73.8 | 74.65 | 73.35 | 201,919 |
| July 31, 2025 | 76 | 75.1 | 75.1 | 76 | 73.9 | 312,987 |
| July 30, 2025 | 76.6 | 76.1 | 76.1 | 76.9 | 74.6 | 510,337 |
| July 29, 2025 | 77.55 | 77.55 | 77.55 | 79.8 | 77.55 | 881,381 |
| July 28, 2025 | 84.65 | 86.15 | 86.15 | 87.2 | 84.3 | 180,578 |
| July 27, 2025 | 84.45 | 84.65 | 84.65 | 86.3 | 84.45 | 136,964 |
| July 24, 2025 | 85.8 | 84.35 | 84.35 | 86.3 | 83.9 | 123,276 |
| July 23, 2025 | 85.05 | 85.8 | 85.8 | 86.4 | 84 | 113,837 |
| July 22, 2025 | 86.5 | 85.1 | 85.1 | 87.15 | 84.7 | 108,247 |
| July 21, 2025 | 87 | 86.5 | 86.5 | 87 | 85.3 | 111,493 |
| July 20, 2025 | 87.75 | 87 | 87 | 88.9 | 86.35 | 75,194 |
| July 17, 2025 | 88 | 87.75 | 87.75 | 88.2 | 86.55 | 87,038 |
| July 16, 2025 | 89 | 87.5 | 87.5 | 89.5 | 86.6 | 138,401 |
| July 15, 2025 | 90 | 89.1 | 89.1 | 90.45 | 88.6 | 129,422 |
| July 14, 2025 | 91 | 89.65 | 89.65 | 91.75 | 88.9 | 243,608 |
| July 13, 2025 | 88.5 | 90.7 | 90.7 | 91.5 | 88.4 | 499,963 |
| July 10, 2025 | 86.35 | 87.8 | 87.8 | 88.6 | 86.2 | 305,499 |
| July 09, 2025 | 89.2 | 86.3 | 86.3 | 89.3 | 86.05 | 352,304 |
| July 08, 2025 | 84.25 | 88.7 | 88.7 | 89.3 | 83.5 | 850,464 |
| July 07, 2025 | 82.7 | 83.95 | 83.95 | 85.2 | 82.6 | 523,768 |
| July 06, 2025 | 82.6 | 81.9 | 81.9 | 82.7 | 81.35 | 90,083 |