25.84
+0.26(+1.02%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 25.28 | 25.58 | 25.58 | 25.58 | 24.91 | 112,765 |
| September 24, 2025 | 24.4 | 25.28 | 25.28 | 25.34 | 24.4 | 156,587 |
| September 22, 2025 | 24.9 | 24.94 | 24.94 | 25 | 24.58 | 63,064 |
| September 21, 2025 | 24.3 | 24.9 | 24.9 | 24.9 | 24.3 | 50,279 |
| September 18, 2025 | 24.1 | 24.4 | 24.4 | 24.5 | 23.94 | 100,050 |
| September 17, 2025 | 23.3 | 24 | 24 | 24.1 | 23.3 | 55,962 |
| September 16, 2025 | 23 | 23.3 | 23.3 | 23.47 | 22.98 | 24,279 |
| September 15, 2025 | 22.7 | 22.85 | 22.85 | 23.1 | 22.64 | 19,366 |
| September 14, 2025 | 22.74 | 22.78 | 22.78 | 23 | 22 | 81,162 |
| September 11, 2025 | 23.5 | 22.85 | 22.85 | 23.76 | 22.85 | 94,992 |
| September 10, 2025 | 23.9 | 23.52 | 23.52 | 23.9 | 23.44 | 25,717 |
| September 09, 2025 | 24.25 | 23.92 | 23.92 | 24.25 | 23.7 | 27,342 |
| September 08, 2025 | 24.1 | 23.95 | 23.95 | 24.39 | 23.86 | 38,717 |
| September 07, 2025 | 24.17 | 24.15 | 24.15 | 24.4 | 23.98 | 23,984 |
| September 04, 2025 | 24.3 | 23.93 | 23.93 | 24.32 | 23.92 | 23,462 |
| September 03, 2025 | 24.3 | 24.24 | 24.24 | 24.45 | 24.2 | 8,435 |
| September 02, 2025 | 24.45 | 24.3 | 24.3 | 24.5 | 23.65 | 59,796 |
| September 01, 2025 | 24.73 | 24.4 | 24.4 | 24.96 | 24.36 | 33,527 |
| August 31, 2025 | 25.16 | 24.73 | 24.73 | 25.3 | 24.7 | 44,299 |
| August 28, 2025 | 25.3 | 25.14 | 25.14 | 25.6 | 25.1 | 45,129 |
| August 27, 2025 | 25.22 | 25.28 | 25.28 | 25.6 | 25.12 | 47,398 |
| August 26, 2025 | 25.22 | 25.26 | 25.26 | 25.44 | 25.02 | 44,012 |
| August 25, 2025 | 25.62 | 25.28 | 25.28 | 25.66 | 25.24 | 82,165 |
| August 24, 2025 | 25.16 | 25.64 | 25.64 | 25.64 | 25.16 | 105,817 |
| August 21, 2025 | 25.76 | 25.04 | 25.04 | 25.76 | 25.04 | 195,479 |
| August 20, 2025 | 26.22 | 25.96 | 25.96 | 27.66 | 25.84 | 1.02M |
| August 19, 2025 | 25.36 | 25.7 | 25.7 | 25.96 | 25.36 | 51,359 |
| August 18, 2025 | 25.82 | 25.44 | 25.44 | 25.82 | 25.34 | 26,577 |
| August 17, 2025 | 25.12 | 25.66 | 25.66 | 25.7 | 25.02 | 35,118 |
| August 14, 2025 | 24.66 | 25.12 | 25.12 | 25.12 | 24.66 | 11,611 |
| August 13, 2025 | 25.3 | 24.9 | 24.9 | 25.3 | 24.88 | 20,869 |
| August 12, 2025 | 24.62 | 24.72 | 24.72 | 25.06 | 24.4 | 16,441 |
| August 11, 2025 | 25.4 | 24.8 | 24.8 | 25.4 | 24.79 | 43,255 |
| August 10, 2025 | 25.56 | 25.2 | 25.2 | 25.7 | 25.06 | 30,409 |
| August 07, 2025 | 26 | 25.56 | 25.56 | 26.3 | 25.46 | 39,490 |
| August 06, 2025 | 25.68 | 26.04 | 26.04 | 26.4 | 25.66 | 41,342 |
| August 05, 2025 | 25.58 | 25.8 | 25.8 | 25.86 | 25.34 | 32,536 |
| August 04, 2025 | 25.32 | 25.6 | 25.6 | 25.62 | 25.2 | 32,795 |
| August 03, 2025 | 26.04 | 25.3 | 25.3 | 26.3 | 25.02 | 91,270 |
| July 31, 2025 | 26.18 | 26.3 | 26.3 | 26.62 | 25.88 | 128,374 |
| July 30, 2025 | 25.44 | 26.14 | 26.14 | 26.22 | 25.3 | 45,555 |
| July 29, 2025 | 25.64 | 25.48 | 25.48 | 25.64 | 25.18 | 51,512 |
| July 28, 2025 | 26.06 | 25.5 | 25.5 | 26.22 | 25.32 | 56,521 |
| July 27, 2025 | 25.2 | 26.04 | 26.04 | 26.04 | 25.1 | 81,065 |
| July 24, 2025 | 25.52 | 25.52 | 25.52 | 25.88 | 25.44 | 33,390 |
| July 23, 2025 | 25.16 | 25.68 | 25.68 | 25.76 | 25.16 | 27,520 |
| July 22, 2025 | 25.24 | 25.2 | 25.2 | 25.7 | 25.2 | 41,010 |
| July 21, 2025 | 25.38 | 25.5 | 25.5 | 25.64 | 25.04 | 43,058 |
| July 20, 2025 | 25.5 | 25.34 | 25.34 | 25.78 | 25.22 | 18,033 |
| July 17, 2025 | 25.5 | 25.5 | 25.5 | 25.66 | 25.1 | 19,766 |
| July 16, 2025 | 25.44 | 25.42 | 25.42 | 25.8 | 25.22 | 23,780 |
| July 15, 2025 | 26 | 25.54 | 25.54 | 26.14 | 25 | 61,668 |
| July 14, 2025 | 26.8 | 26.02 | 26.02 | 26.82 | 26 | 73,718 |
| July 13, 2025 | 26.24 | 26.9 | 26.9 | 26.9 | 26.24 | 148,089 |
| July 10, 2025 | 26.06 | 26.24 | 26.24 | 26.26 | 26 | 31,158 |
| July 09, 2025 | 26 | 26.1 | 26.1 | 26.3 | 25.98 | 16,209 |
| July 08, 2025 | 26.6 | 26.2 | 26.2 | 26.68 | 26.1 | 47,155 |
| July 07, 2025 | 26.74 | 26.5 | 26.5 | 27 | 26.42 | 33,046 |
| July 06, 2025 | 26 | 26.74 | 26.74 | 27.02 | 26 | 107,636 |
| July 03, 2025 | 26.04 | 26 | 26 | 26.24 | 25.76 | 54,664 |