15.64
+0.06(+0.39%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.58 | 15.64 | 15.64 | 15.65 | 15.51 | 336,675 |
September 28, 2025 | 15.52 | 15.58 | 15.58 | 15.62 | 15.5 | 146,125 |
September 25, 2025 | 15.99 | 15.52 | 15.52 | 16 | 15.41 | 506,589 |
September 24, 2025 | 15.5 | 15.94 | 15.94 | 15.97 | 15.5 | 554,040 |
September 22, 2025 | 15.56 | 15.38 | 15.38 | 15.56 | 15.36 | 381,250 |
September 21, 2025 | 15.6 | 15.59 | 15.59 | 15.66 | 15.48 | 258,724 |
September 18, 2025 | 15.42 | 15.66 | 15.66 | 15.66 | 15.36 | 187,387 |
September 17, 2025 | 15.13 | 15.41 | 15.41 | 15.42 | 15.13 | 475,378 |
September 16, 2025 | 15.07 | 15.18 | 15.18 | 15.2 | 15 | 369,538 |
September 15, 2025 | 15.06 | 15.07 | 15.07 | 15.19 | 14.98 | 293,301 |
September 14, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 14.99 | 302,654 |
September 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.04 | 299,101 |
September 10, 2025 | 15.47 | 15.24 | 15.24 | 15.47 | 15.18 | 199,623 |
September 09, 2025 | 15.48 | 15.45 | 15.45 | 15.54 | 15.2 | 376,500 |
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 |