39.04
+0.14(+0.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.98 | 39.04 | 39.04 | 39.04 | 38.78 | 77,275 |
| August 17, 2025 | 39.16 | 38.9 | 38.9 | 39.16 | 38.86 | 62,504 |
| August 14, 2025 | 38.8 | 39.12 | 39.12 | 39.28 | 38.7 | 101,746 |
| August 13, 2025 | 38.64 | 38.8 | 38.8 | 38.82 | 38.6 | 89,065 |
| August 12, 2025 | 38.32 | 38.64 | 38.64 | 38.8 | 38.28 | 112,221 |
| August 11, 2025 | 38.8 | 38.32 | 38.32 | 38.86 | 38.3 | 80,111 |
| August 10, 2025 | 38.82 | 38.8 | 38.8 | 39.02 | 38.78 | 78,991 |
| August 07, 2025 | 38.72 | 38.8 | 38.8 | 39.12 | 38.46 | 185,485 |
| August 06, 2025 | 38.72 | 38.46 | 38.46 | 38.72 | 38.34 | 104,506 |
| August 05, 2025 | 38.7 | 38.72 | 38.72 | 38.72 | 38.26 | 145,934 |
| August 04, 2025 | 38.2 | 38.5 | 38.5 | 38.5 | 38.2 | 106,978 |
| August 03, 2025 | 38.3 | 38.28 | 38.28 | 38.48 | 38.12 | 58,698 |
| July 31, 2025 | 38.76 | 38.24 | 38.24 | 38.76 | 38.14 | 160,537 |
| July 30, 2025 | 38.96 | 38.74 | 38.74 | 39 | 38.6 | 83,100 |
| July 29, 2025 | 39.14 | 39.06 | 39.06 | 39.24 | 38.66 | 103,750 |
| July 28, 2025 | 39.58 | 39.18 | 39.18 | 39.58 | 39.14 | 50,830 |
| July 27, 2025 | 39.5 | 39.58 | 39.58 | 39.72 | 39.42 | 28,299 |
| July 24, 2025 | 39.32 | 39.5 | 39.5 | 39.6 | 39.28 | 89,082 |
| July 23, 2025 | 39.04 | 39.32 | 39.32 | 39.5 | 38.76 | 83,113 |
| July 22, 2025 | 39.66 | 39.1 | 39.1 | 39.66 | 39 | 147,281 |
| July 21, 2025 | 39.94 | 39.66 | 39.66 | 40 | 39.42 | 111,199 |
| July 20, 2025 | 40 | 39.94 | 39.94 | 40.2 | 39.8 | 64,753 |
| July 17, 2025 | 39.78 | 40 | 40 | 40 | 39.52 | 81,645 |
| July 16, 2025 | 40.02 | 39.6 | 39.6 | 40.06 | 39.5 | 67,132 |
| July 15, 2025 | 40.24 | 40 | 40 | 40.3 | 39.86 | 123,715 |
| July 14, 2025 | 40.48 | 40.22 | 40.22 | 40.48 | 40.12 | 69,817 |
| July 13, 2025 | 40.8 | 40.48 | 40.48 | 40.9 | 40.4 | 35,123 |
| July 10, 2025 | 40.62 | 40.8 | 40.8 | 40.9 | 40.5 | 92,912 |
| July 09, 2025 | 41 | 40.62 | 40.62 | 41.08 | 40.34 | 226,232 |
| July 08, 2025 | 39.92 | 40.86 | 40.86 | 41 | 39.92 | 442,381 |
| July 07, 2025 | 39.7 | 39.92 | 39.92 | 39.92 | 39.5 | 158,413 |
| July 06, 2025 | 39.64 | 39.62 | 39.62 | 39.66 | 39.38 | 86,301 |
| July 03, 2025 | 39.24 | 39.5 | 39.5 | 39.56 | 39.18 | 100,033 |
| July 02, 2025 | 39.3 | 39.3 | 39.3 | 39.38 | 39.14 | 106,675 |
| July 01, 2025 | 39.6 | 39.3 | 39.3 | 39.6 | 39.2 | 99,654 |
| June 30, 2025 | 39.5 | 39.58 | 39.58 | 39.62 | 39.1 | 461,446 |
| June 29, 2025 | 40.4 | 40.4 | 39.4 | 40.84 | 40.32 | 362,300 |
| June 26, 2025 | 40.15 | 40.45 | 40.45 | 40.55 | 39.95 | 368,008 |
| June 25, 2025 | 40.1 | 40 | 40 | 40.2 | 39.65 | 299,658 |
| June 24, 2025 | 39.5 | 39.95 | 39.95 | 39.95 | 39.2 | 272,123 |
| June 23, 2025 | 38.85 | 38.85 | 38.85 | 39.15 | 38.55 | 318,349 |
| June 22, 2025 | 38.45 | 38.75 | 38.75 | 38.95 | 38.45 | 134,303 |
| June 19, 2025 | 37.95 | 38.45 | 38.45 | 38.45 | 37.95 | 153,381 |
| June 18, 2025 | 38.45 | 37.95 | 37.95 | 38.45 | 37.95 | 265,686 |
| June 17, 2025 | 38.9 | 38.35 | 38.35 | 38.9 | 38 | 326,728 |
| June 16, 2025 | 39 | 38.75 | 38.75 | 39.35 | 38.4 | 1.16M |
| June 15, 2025 | 38.25 | 39 | 39 | 39.55 | 38.25 | 241,912 |
| June 12, 2025 | 39.85 | 39.55 | 39.55 | 39.9 | 39.35 | 361,353 |
| June 11, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.75 | 444,112 |
| June 04, 2025 | 39.95 | 39.95 | 39.95 | 40.35 | 39.8 | 205,073 |
| June 03, 2025 | 40 | 39.8 | 39.8 | 40.1 | 39.7 | 277,663 |
| June 02, 2025 | 40.2 | 40 | 40 | 40.25 | 39.7 | 410,375 |
| June 01, 2025 | 40.5 | 40.2 | 40.2 | 40.5 | 40.15 | 119,674 |
| May 29, 2025 | 40.5 | 40.45 | 40.45 | 40.65 | 40.15 | 131,463 |
| May 28, 2025 | 40.15 | 40.4 | 40.4 | 40.65 | 40.15 | 91,788 |
| May 27, 2025 | 40.8 | 40.15 | 40.15 | 40.8 | 40.1 | 244,943 |
| May 26, 2025 | 40.9 | 40.8 | 40.8 | 41.15 | 40.35 | 265,278 |
| May 25, 2025 | 41.25 | 40.9 | 40.9 | 41.25 | 40.8 | 113,851 |
| May 22, 2025 | 41.1 | 41.2 | 41.2 | 41.4 | 41.1 | 95,746 |
| May 21, 2025 | 41.75 | 41.45 | 41.45 | 41.75 | 40.95 | 335,604 |