14.85
-0.15(-1.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 15 | 14.85 | 14.85 | 15 | 14.8 | 118,471 |
| August 20, 2025 | 15 | 15 | 15 | 15.1 | 14.97 | 173,920 |
| August 19, 2025 | 15.03 | 15.01 | 15.01 | 15.07 | 14.97 | 86,688 |
| August 18, 2025 | 15.06 | 15.03 | 15.03 | 15.06 | 14.98 | 72,554 |
| August 17, 2025 | 14.97 | 15.04 | 15.04 | 15.05 | 14.97 | 73,332 |
| August 14, 2025 | 15.01 | 14.96 | 14.96 | 15.07 | 14.93 | 118,678 |
| August 13, 2025 | 15.06 | 15.03 | 15.03 | 15.1 | 14.92 | 87,186 |
| August 12, 2025 | 15.07 | 15.05 | 15.05 | 15.2 | 14.97 | 116,522 |
| August 11, 2025 | 15.45 | 15.1 | 15.1 | 15.45 | 15.1 | 92,832 |
| August 10, 2025 | 15.56 | 15.47 | 15.47 | 15.61 | 15.42 | 66,172 |
| August 07, 2025 | 15.57 | 15.6 | 15.6 | 15.63 | 15.52 | 34,326 |
| August 06, 2025 | 15.6 | 15.63 | 15.63 | 15.7 | 15.53 | 104,355 |
| August 05, 2025 | 15.75 | 15.59 | 15.59 | 15.88 | 15.56 | 237,769 |
| August 04, 2025 | 15.39 | 15.75 | 15.75 | 15.8 | 15.31 | 208,373 |
| August 03, 2025 | 15.49 | 15.41 | 15.41 | 15.49 | 15.2 | 59,375 |
| July 31, 2025 | 15.66 | 15.61 | 15.61 | 15.75 | 15.55 | 64,140 |
| July 30, 2025 | 15.55 | 15.66 | 15.66 | 15.66 | 15.51 | 40,171 |
| July 29, 2025 | 15.67 | 15.56 | 15.56 | 15.71 | 15.55 | 68,850 |
| July 28, 2025 | 15.88 | 15.66 | 15.66 | 15.88 | 15.66 | 87,590 |
| July 27, 2025 | 15.85 | 15.88 | 15.88 | 15.92 | 15.8 | 29,594 |
| July 24, 2025 | 15.96 | 15.85 | 15.85 | 16.16 | 15.85 | 146,846 |
| July 23, 2025 | 15.8 | 15.87 | 15.87 | 15.95 | 15.74 | 27,289 |
| July 22, 2025 | 16.01 | 15.82 | 15.82 | 16.02 | 15.7 | 116,449 |
| July 21, 2025 | 15.88 | 15.9 | 15.9 | 15.93 | 15.69 | 70,113 |
| July 20, 2025 | 15.9 | 15.9 | 15.9 | 16.07 | 15.83 | 29,346 |
| July 17, 2025 | 15.88 | 15.9 | 15.9 | 16 | 15.87 | 30,115 |
| July 16, 2025 | 16.03 | 15.89 | 15.89 | 16.03 | 15.88 | 52,632 |
| July 15, 2025 | 16.16 | 16.06 | 16.06 | 16.16 | 15.92 | 43,981 |
| July 14, 2025 | 16.2 | 16.07 | 16.07 | 16.2 | 16.06 | 55,810 |
| July 13, 2025 | 16.21 | 16.2 | 16.2 | 16.34 | 16.17 | 98,532 |
| July 10, 2025 | 16.37 | 16.2 | 16.2 | 16.5 | 16.19 | 305,561 |
| July 09, 2025 | 16.5 | 16.33 | 16.33 | 16.5 | 16.33 | 71,691 |
| July 08, 2025 | 16.6 | 16.5 | 16.5 | 16.62 | 16.45 | 159,578 |
| July 07, 2025 | 17.11 | 16.59 | 16.59 | 17.14 | 16.54 | 718,966 |
| July 06, 2025 | 17.01 | 17.14 | 17.14 | 17.14 | 16.95 | 41,656 |
| July 03, 2025 | 17.02 | 17.08 | 17.08 | 17.2 | 17 | 30,121 |
| July 02, 2025 | 16.91 | 17.21 | 17.21 | 17.21 | 16.87 | 37,427 |
| July 01, 2025 | 17 | 16.81 | 16.81 | 17.1 | 16.8 | 29,405 |
| June 30, 2025 | 16.8 | 17 | 17 | 17 | 16.61 | 46,909 |
| June 29, 2025 | 16.5 | 16.8 | 16.8 | 16.84 | 16.41 | 19,148 |
| June 26, 2025 | 16.16 | 16.5 | 16.5 | 16.54 | 16.14 | 87,055 |
| June 25, 2025 | 16.22 | 16.3 | 16.3 | 16.34 | 16.12 | 77,013 |
| June 24, 2025 | 16 | 16.06 | 16.06 | 16.22 | 15.96 | 70,178 |
| June 23, 2025 | 15.64 | 15.66 | 15.66 | 15.82 | 15.62 | 31,935 |
| June 22, 2025 | 15.48 | 15.66 | 15.66 | 15.74 | 15.48 | 14,617 |
| June 19, 2025 | 15.6 | 15.48 | 15.48 | 15.6 | 15.42 | 37,548 |
| June 18, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.4 | 120,290 |
| June 17, 2025 | 16.08 | 15.76 | 15.76 | 16.1 | 15.74 | 42,168 |
| June 16, 2025 | 15.94 | 16.1 | 16.1 | 16.28 | 15.94 | 88,635 |
| June 15, 2025 | 15.6 | 16 | 16 | 16.36 | 15.6 | 37,261 |
| June 12, 2025 | 16.98 | 16.44 | 16.44 | 16.98 | 16.4 | 65,025 |
| June 11, 2025 | 16.84 | 17 | 17 | 17.26 | 16.84 | 89,415 |
| June 04, 2025 | 16.62 | 16.82 | 16.82 | 16.82 | 16.62 | 36,400 |
| June 03, 2025 | 16.66 | 16.62 | 16.62 | 16.68 | 16.6 | 17,239 |
| June 02, 2025 | 16.56 | 16.66 | 16.66 | 16.66 | 16.46 | 36,217 |
| June 01, 2025 | 16.72 | 16.56 | 16.56 | 16.72 | 16.4 | 39,526 |
| May 29, 2025 | 16.6 | 16.7 | 16.7 | 16.8 | 16.58 | 91,293 |
| May 28, 2025 | 16.46 | 16.58 | 16.58 | 16.6 | 16.46 | 22,441 |
| May 27, 2025 | 16.5 | 16.46 | 16.46 | 16.68 | 16.38 | 210,328 |
| May 26, 2025 | 16.88 | 16.6 | 16.6 | 17.04 | 16.3 | 158,584 |