15.42
-0.19(-1.22%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 15.63 | 15.42 | 15.42 | 15.68 | 15.42 | 355,119 |
| September 07, 2025 | 15.75 | 15.61 | 15.61 | 15.8 | 15.6 | 184,822 |
| September 04, 2025 | 15.85 | 15.9 | 15.9 | 15.93 | 15.6 | 222,556 |
| September 03, 2025 | 15.88 | 15.9 | 15.9 | 15.91 | 15.8 | 92,005 |
| September 02, 2025 | 15.85 | 15.8 | 15.8 | 16 | 15.58 | 282,781 |
| September 01, 2025 | 16.2 | 15.91 | 15.91 | 16.2 | 15.85 | 227,023 |
| August 31, 2025 | 16.2 | 16.2 | 16.2 | 16.26 | 16.13 | 54,282 |
| August 28, 2025 | 16.27 | 16.21 | 16.21 | 16.3 | 16.2 | 123,578 |
| August 27, 2025 | 16.31 | 16.27 | 16.27 | 16.4 | 16.26 | 89,860 |
| August 26, 2025 | 16.17 | 16.31 | 16.31 | 16.31 | 16.11 | 224,768 |
| August 25, 2025 | 16.34 | 16.14 | 16.14 | 16.49 | 16.11 | 330,684 |
| August 24, 2025 | 16.27 | 16.37 | 16.37 | 16.48 | 16.25 | 266,007 |
| August 21, 2025 | 16.2 | 16.24 | 16.24 | 16.25 | 16.15 | 91,837 |
| August 20, 2025 | 16.25 | 16.17 | 16.17 | 16.25 | 16.13 | 138,591 |
| August 19, 2025 | 16.36 | 16.26 | 16.26 | 16.38 | 16.26 | 174,413 |
| August 18, 2025 | 16.24 | 16.36 | 16.36 | 16.37 | 16.19 | 207,560 |
| August 17, 2025 | 16.11 | 16.26 | 16.26 | 16.35 | 16.11 | 99,321 |
| August 14, 2025 | 16.09 | 16.11 | 16.11 | 16.19 | 16.01 | 206,245 |
| August 13, 2025 | 16.16 | 16.09 | 16.09 | 16.23 | 16.08 | 108,257 |
| August 12, 2025 | 16.2 | 16.15 | 16.15 | 16.33 | 16.06 | 312,728 |
| August 11, 2025 | 16.34 | 16.15 | 16.15 | 16.5 | 16.05 | 214,205 |
| August 10, 2025 | 16.5 | 16.34 | 16.34 | 16.54 | 16.28 | 136,241 |
| August 07, 2025 | 16.49 | 16.5 | 16.5 | 16.55 | 16.32 | 264,627 |
| August 06, 2025 | 16.61 | 16.49 | 16.49 | 16.62 | 16.4 | 244,637 |
| August 05, 2025 | 17.42 | 16.55 | 16.55 | 17.43 | 16.52 | 858,030 |
| August 04, 2025 | 17.09 | 17.28 | 16.63 | 17.28 | 16.74 | 921,933 |
| August 03, 2025 | 16.7 | 17 | 16.36 | 17.09 | 16.63 | 469,362 |
| July 31, 2025 | 16.66 | 16.72 | 16.09 | 17 | 16.58 | 499,766 |
| July 30, 2025 | 16.86 | 16.66 | 16.66 | 17.04 | 16.65 | 587,914 |
| July 29, 2025 | 16.92 | 16.75 | 16.75 | 16.95 | 16.62 | 516,528 |
| July 28, 2025 | 16.77 | 16.56 | 16.56 | 16.77 | 16.46 | 234,680 |
| July 27, 2025 | 16.97 | 16.74 | 16.74 | 17.01 | 16.66 | 115,420 |
| July 24, 2025 | 16.66 | 16.97 | 16.97 | 17 | 16.65 | 223,527 |
| July 23, 2025 | 16.39 | 16.7 | 16.7 | 16.71 | 16.19 | 239,603 |
| July 22, 2025 | 16.7 | 16.34 | 16.34 | 16.7 | 16.19 | 141,236 |
| July 21, 2025 | 16.1 | 16.7 | 16.7 | 16.7 | 15.93 | 361,769 |
| July 20, 2025 | 16.3 | 16.1 | 16.1 | 16.5 | 16.1 | 271,193 |
| July 17, 2025 | 16.39 | 16.3 | 16.3 | 16.4 | 16.28 | 209,275 |
| July 16, 2025 | 16.7 | 16.4 | 16.4 | 16.74 | 16.38 | 201,945 |
| July 15, 2025 | 17.12 | 16.76 | 16.76 | 17.15 | 16.7 | 363,421 |
| July 14, 2025 | 17.63 | 17.15 | 17.15 | 17.65 | 17.09 | 370,975 |
| July 13, 2025 | 17.59 | 17.63 | 17.63 | 17.66 | 17.5 | 121,768 |
| July 10, 2025 | 17.44 | 17.59 | 17.59 | 17.61 | 17.42 | 201,276 |
| July 09, 2025 | 17.49 | 17.52 | 17.52 | 17.57 | 17.39 | 140,395 |
| July 08, 2025 | 17.55 | 17.52 | 17.52 | 17.82 | 17.47 | 233,263 |
| July 07, 2025 | 17.6 | 17.55 | 17.55 | 17.89 | 17.5 | 323,733 |
| July 06, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.48 | 109,162 |
| July 03, 2025 | 17.23 | 17.5 | 17.5 | 17.63 | 17.23 | 175,736 |
| July 02, 2025 | 17.23 | 17.31 | 17.31 | 17.51 | 17.23 | 149,456 |
| July 01, 2025 | 17.4 | 17.51 | 17.51 | 17.58 | 17.38 | 124,456 |
| June 30, 2025 | 17.5 | 17.4 | 17.4 | 17.55 | 17.26 | 235,424 |
| June 29, 2025 | 17.26 | 17.5 | 17.5 | 17.5 | 17.24 | 99,420 |
| June 26, 2025 | 16.74 | 17.2 | 17.2 | 17.22 | 16.74 | 262,003 |
| June 25, 2025 | 16.88 | 16.84 | 16.84 | 16.9 | 16.6 | 297,094 |
| June 24, 2025 | 16.8 | 16.58 | 16.58 | 16.8 | 16.44 | 805,198 |
| June 23, 2025 | 16.06 | 16.3 | 16.3 | 16.4 | 15.92 | 448,737 |
| June 22, 2025 | 16.14 | 16.16 | 16.16 | 16.4 | 16.06 | 85,540 |
| June 19, 2025 | 16.3 | 16.16 | 16.16 | 16.3 | 15.86 | 258,633 |
| June 18, 2025 | 16.6 | 16.28 | 16.28 | 16.64 | 16.2 | 349,635 |
| June 17, 2025 | 16.8 | 16.6 | 16.6 | 16.96 | 16.42 | 172,576 |