22.31
+0.45(+2.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 21.86 | 22.31 | 22.31 | 22.5 | 21.86 | 76,286 |
| December 30, 2025 | 21.9 | 21.86 | 21.86 | 22.12 | 21.78 | 92,214 |
| December 29, 2025 | 21.8 | 21.78 | 21.78 | 21.95 | 21.65 | 42,705 |
| December 28, 2025 | 21.88 | 21.79 | 21.79 | 22 | 21.7 | 37,449 |
| December 25, 2025 | 21.9 | 21.86 | 21.86 | 22.04 | 21.84 | 12,685 |
| December 24, 2025 | 22.1 | 21.98 | 21.98 | 22.1 | 21.85 | 43,190 |
| December 23, 2025 | 21.84 | 22.1 | 22.1 | 22.15 | 21.72 | 85,373 |
| December 22, 2025 | 21.99 | 21.76 | 21.76 | 22 | 21.75 | 69,380 |
| December 21, 2025 | 21.85 | 22 | 22 | 22.04 | 21.85 | 22,061 |
| December 18, 2025 | 22 | 21.85 | 21.85 | 22 | 21.6 | 91,736 |
| December 17, 2025 | 21.85 | 21.93 | 21.93 | 21.93 | 21.64 | 41,847 |
| December 16, 2025 | 22.18 | 21.7 | 21.7 | 22.18 | 21.66 | 150,201 |
| December 15, 2025 | 22.04 | 22.15 | 22.15 | 22.15 | 21.86 | 34,271 |
| December 14, 2025 | 22.01 | 22 | 22 | 22.07 | 21.85 | 56,489 |
| December 11, 2025 | 22.36 | 22.01 | 22.01 | 22.36 | 22.01 | 30,961 |
| December 10, 2025 | 22.28 | 22.36 | 22.36 | 22.39 | 22.15 | 54,638 |
| December 09, 2025 | 22 | 22.24 | 22.24 | 22.26 | 21.91 | 28,620 |
| December 08, 2025 | 22.17 | 22 | 22 | 22.17 | 21.8 | 68,224 |
| December 07, 2025 | 22.21 | 22.15 | 22.15 | 22.36 | 21 | 47,091 |
| December 04, 2025 | 22.4 | 22.21 | 22.21 | 22.6 | 22.17 | 97,871 |
| December 03, 2025 | 22.41 | 22.39 | 22.39 | 22.53 | 22.17 | 76,495 |
| December 02, 2025 | 22.14 | 22.41 | 22.41 | 22.6 | 22.08 | 88,319 |
| December 01, 2025 | 22.78 | 22.12 | 22.12 | 22.9 | 21.95 | 148,327 |
| November 30, 2025 | 23.31 | 22.91 | 22.91 | 23.32 | 22.8 | 26,784 |
| November 27, 2025 | 23.34 | 23.3 | 23.3 | 23.34 | 23.01 | 45,334 |
| November 26, 2025 | 23.48 | 23.25 | 23.25 | 23.63 | 23.14 | 20,804 |
| November 25, 2025 | 23.7 | 23.48 | 23.48 | 23.7 | 22.8 | 183,776 |
| November 24, 2025 | 23.35 | 23.72 | 23.72 | 23.72 | 23.1 | 94,308 |
| November 23, 2025 | 23.2 | 23.25 | 23.25 | 23.63 | 23.2 | 19,835 |
| November 20, 2025 | 23.49 | 23.38 | 23.38 | 23.7 | 23.33 | 54,492 |
| November 19, 2025 | 23.37 | 23.48 | 23.48 | 23.48 | 23.08 | 78,480 |
| November 18, 2025 | 23.38 | 23.23 | 23.23 | 23.48 | 23.2 | 32,070 |
| November 17, 2025 | 23.63 | 23.41 | 23.41 | 23.63 | 23.12 | 46,218 |
| November 16, 2025 | 23.91 | 23.64 | 23.64 | 23.95 | 23.63 | 34,490 |
| November 13, 2025 | 23.9 | 23.95 | 23.95 | 24.02 | 23.9 | 63,697 |
| November 12, 2025 | 24.05 | 24.06 | 24.06 | 24.09 | 23.9 | 198,826 |
| November 11, 2025 | 24.3 | 24.31 | 24.31 | 24.31 | 24.14 | 57,178 |
| November 10, 2025 | 24.15 | 24.26 | 24.26 | 24.26 | 24.09 | 77,913 |
| November 09, 2025 | 24.23 | 24.15 | 24.15 | 24.3 | 24 | 24,635 |
| November 06, 2025 | 24.34 | 24.23 | 24.23 | 24.54 | 24.2 | 100,662 |
| November 05, 2025 | 24.58 | 24.3 | 24.3 | 24.61 | 24.3 | 69,504 |
| November 04, 2025 | 24.6 | 24.61 | 24.61 | 24.61 | 24.4 | 44,069 |
| November 03, 2025 | 24.85 | 24.6 | 24.6 | 24.85 | 24.5 | 57,519 |
| November 02, 2025 | 24.91 | 24.85 | 24.85 | 25 | 24.85 | 25,304 |
| October 30, 2025 | 25.06 | 25 | 25 | 25.08 | 24.74 | 85,954 |
| October 29, 2025 | 24.92 | 24.98 | 24.98 | 25.16 | 24.89 | 128,344 |
| October 28, 2025 | 24.84 | 24.92 | 24.92 | 25.4 | 24.8 | 106,208 |
| October 27, 2025 | 25.12 | 24.79 | 24.79 | 25.2 | 24.77 | 81,879 |
| October 26, 2025 | 24.7 | 25.12 | 25.12 | 25.14 | 24.7 | 142,034 |
| October 23, 2025 | 24.85 | 24.7 | 24.7 | 25.14 | 24.41 | 142,034 |
| October 22, 2025 | 25.28 | 24.84 | 24.84 | 25.32 | 24.6 | 169,175 |
| October 21, 2025 | 25.82 | 25.28 | 25.28 | 25.82 | 25.22 | 258,685 |
| October 20, 2025 | 26.08 | 25.84 | 25.84 | 26.14 | 25.84 | 75,583 |
| October 19, 2025 | 26.2 | 26.08 | 26.08 | 26.2 | 26.06 | 56,569 |
| October 16, 2025 | 26.1 | 26.2 | 26.2 | 26.26 | 25.78 | 220,618 |
| October 15, 2025 | 26.6 | 25.78 | 25.78 | 26.94 | 25.78 | 671,850 |
| October 14, 2025 | 26.76 | 26.64 | 26.64 | 26.9 | 26.6 | 106,891 |
| October 13, 2025 | 26.88 | 26.8 | 26.8 | 27.18 | 26.8 | 257,824 |
| October 12, 2025 | 26.7 | 26.88 | 26.88 | 26.9 | 26.5 | 52,889 |
| October 09, 2025 | 26.56 | 26.9 | 26.9 | 26.9 | 26.56 | 56,789 |