13.79
+0.03(+0.22%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 13.76 | 13.79 | 13.79 | 13.85 | 13.71 | 129,396 |
| October 29, 2025 | 13.96 | 13.76 | 13.76 | 13.96 | 13.7 | 151,990 |
| October 28, 2025 | 14 | 14.02 | 14.02 | 14.07 | 13.94 | 65,861 |
| October 27, 2025 | 14.04 | 14 | 14 | 14.09 | 13.97 | 46,992 |
| October 26, 2025 | 14.2 | 14 | 14 | 14.2 | 13.97 | 36,980 |
| October 23, 2025 | 13.96 | 13.97 | 13.97 | 14.04 | 13.85 | 172,748 |
| October 22, 2025 | 14.15 | 13.94 | 13.94 | 14.19 | 13.9 | 143,925 |
| October 21, 2025 | 14.65 | 14.15 | 14.15 | 14.66 | 14.12 | 167,212 |
| October 20, 2025 | 14.8 | 14.66 | 14.66 | 14.85 | 14.66 | 41,559 |
| October 19, 2025 | 14.82 | 14.8 | 14.8 | 14.88 | 14.77 | 40,820 |
| October 16, 2025 | 14.88 | 14.82 | 14.82 | 14.94 | 14.8 | 76,917 |
| October 15, 2025 | 14.87 | 14.77 | 14.77 | 14.87 | 14.7 | 42,534 |
| October 14, 2025 | 14.7 | 14.81 | 14.81 | 14.92 | 14.68 | 144,919 |
| October 13, 2025 | 14.66 | 14.7 | 14.7 | 14.83 | 14.66 | 63,975 |
| October 12, 2025 | 14.8 | 14.66 | 14.66 | 14.8 | 14.64 | 68,074 |
| October 09, 2025 | 14.9 | 14.84 | 14.84 | 14.92 | 14.81 | 55,335 |
| October 08, 2025 | 15.04 | 14.9 | 14.9 | 15.05 | 14.89 | 35,585 |
| October 07, 2025 | 15.12 | 15.04 | 15.04 | 15.12 | 14.98 | 85,340 |
| October 06, 2025 | 15.11 | 15.1 | 15.1 | 15.16 | 15 | 34,245 |
| October 05, 2025 | 15.06 | 15.11 | 15.11 | 15.21 | 15.06 | 95,410 |
| October 02, 2025 | 15.26 | 15.05 | 15.05 | 15.3 | 15.03 | 43,061 |
| October 01, 2025 | 15.09 | 15.05 | 15.05 | 15.11 | 14.98 | 59,378 |
| September 30, 2025 | 15.03 | 15.09 | 15.09 | 15.15 | 15 | 128,804 |
| September 29, 2025 | 14.9 | 15.03 | 15.03 | 15.1 | 14.85 | 50,039 |
| September 28, 2025 | 14.77 | 14.81 | 14.81 | 14.88 | 14.74 | 17,092 |
| September 25, 2025 | 15.18 | 14.83 | 14.83 | 15.18 | 14.66 | 122,973 |
| September 24, 2025 | 14.57 | 15.18 | 15.18 | 15.18 | 14.57 | 147,001 |
| September 22, 2025 | 14.6 | 14.57 | 14.57 | 14.61 | 14.45 | 65,568 |
| September 21, 2025 | 14.65 | 14.63 | 14.63 | 14.66 | 14.57 | 98,903 |
| September 18, 2025 | 14.47 | 14.64 | 14.64 | 14.65 | 14.45 | 76,010 |
| September 17, 2025 | 14.32 | 14.5 | 14.5 | 14.51 | 14.32 | 45,400 |
| September 16, 2025 | 14.33 | 14.43 | 14.43 | 14.44 | 14.3 | 57,938 |
| September 15, 2025 | 14.43 | 14.32 | 14.32 | 14.44 | 14.28 | 42,414 |
| September 14, 2025 | 14.45 | 14.42 | 14.42 | 14.59 | 14.36 | 9,361 |
| September 11, 2025 | 14.41 | 14.45 | 14.45 | 14.47 | 14.31 | 38,815 |
| September 10, 2025 | 14.47 | 14.45 | 14.45 | 14.48 | 14.4 | 38,983 |
| September 09, 2025 | 14.38 | 14.47 | 14.47 | 14.5 | 14.35 | 42,127 |
| September 08, 2025 | 14.5 | 14.38 | 14.38 | 14.53 | 14.38 | 46,779 |
| September 07, 2025 | 14.52 | 14.54 | 14.54 | 14.61 | 14.51 | 18,378 |
| September 04, 2025 | 14.55 | 14.64 | 14.64 | 14.64 | 14.43 | 38,188 |
| September 03, 2025 | 14.6 | 14.58 | 14.58 | 14.64 | 14.43 | 38,182 |
| September 02, 2025 | 14.36 | 14.5 | 14.5 | 14.55 | 14.36 | 53,923 |
| September 01, 2025 | 14.79 | 14.54 | 14.54 | 14.83 | 14.44 | 83,234 |
| August 31, 2025 | 14.92 | 14.79 | 14.79 | 14.94 | 14.78 | 45,956 |
| August 28, 2025 | 14.94 | 14.93 | 14.93 | 14.98 | 14.73 | 97,696 |
| August 27, 2025 | 14.97 | 14.94 | 14.94 | 15.01 | 14.9 | 82,888 |
| August 26, 2025 | 14.95 | 14.97 | 14.97 | 15 | 14.91 | 44,063 |
| August 25, 2025 | 14.92 | 14.97 | 14.97 | 14.99 | 14.83 | 91,345 |
| August 24, 2025 | 14.85 | 14.93 | 14.93 | 15.03 | 14.83 | 110,158 |
| 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 |