16.36
+0.1(+0.62%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 16.52 | 16.88 | 16.88 | 17 | 16.52 | 205,471 |
| June 15, 2025 | 16.24 | 16.6 | 16.6 | 16.98 | 16.24 | 148,202 |
| June 12, 2025 | 17.44 | 17.1 | 17.1 | 17.44 | 16.92 | 376,868 |
| June 11, 2025 | 17.92 | 17.48 | 17.48 | 17.96 | 17.48 | 432,275 |
| June 04, 2025 | 17.72 | 17.92 | 17.92 | 17.92 | 17.72 | 144,307 |
| June 03, 2025 | 17.78 | 17.72 | 17.72 | 17.96 | 17.72 | 47,097 |
| June 02, 2025 | 17.92 | 17.8 | 17.8 | 17.94 | 17.7 | 79,050 |
| June 01, 2025 | 17.78 | 17.98 | 17.98 | 17.98 | 17.6 | 114,352 |
| May 29, 2025 | 17.74 | 18.08 | 18.08 | 18.1 | 17.56 | 241,778 |
| May 28, 2025 | 17.72 | 17.72 | 17.72 | 17.82 | 17.4 | 200,475 |
| May 27, 2025 | 17.58 | 17.72 | 17.72 | 17.74 | 17.4 | 285,948 |
| May 26, 2025 | 17.82 | 17.54 | 17.54 | 17.82 | 17.16 | 304,696 |
| May 25, 2025 | 18.32 | 17.78 | 17.78 | 18.36 | 17.7 | 202,045 |
| May 22, 2025 | 18.24 | 18.4 | 18.4 | 18.44 | 18.12 | 285,427 |
| May 21, 2025 | 18.62 | 18.62 | 18.62 | 18.64 | 18.54 | 85,133 |