23.38
-0.1(-0.43%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 08, 2025 | 26.98 | 26.58 | 26.58 | 26.98 | 26.52 | 116,464 |
| October 07, 2025 | 26.9 | 26.92 | 26.92 | 26.98 | 26.76 | 106,124 |
| October 06, 2025 | 26.94 | 26.8 | 26.8 | 27.04 | 26.8 | 81,739 |
| October 05, 2025 | 27 | 26.98 | 26.98 | 27.08 | 26.88 | 53,707 |
| October 02, 2025 | 27.1 | 26.9 | 26.9 | 27.32 | 26.9 | 90,896 |
| October 01, 2025 | 27.24 | 27.16 | 27.16 | 27.38 | 27.16 | 44,065 |
| September 30, 2025 | 27.32 | 27.22 | 27.22 | 27.44 | 27.2 | 111,287 |
| September 29, 2025 | 27.1 | 27.46 | 27.46 | 27.5 | 27.04 | 121,095 |
| September 28, 2025 | 26.96 | 27 | 27 | 27.12 | 26.82 | 94,521 |
| September 25, 2025 | 27.8 | 26.9 | 26.9 | 27.8 | 26.84 | 81,408 |
| September 24, 2025 | 26.74 | 27.56 | 27.56 | 28 | 26.74 | 253,526 |
| September 22, 2025 | 26.8 | 26.72 | 26.72 | 26.8 | 26.64 | 23,244 |
| September 21, 2025 | 26.8 | 26.8 | 26.8 | 26.98 | 26.52 | 62,385 |
| September 18, 2025 | 26.5 | 26.8 | 26.8 | 26.96 | 26.38 | 163,549 |
| September 17, 2025 | 25.96 | 26.6 | 26.6 | 26.6 | 25.96 | 115,739 |
| September 16, 2025 | 25.62 | 25.96 | 25.96 | 25.96 | 25.62 | 38,429 |
| September 15, 2025 | 25.56 | 25.62 | 25.62 | 25.76 | 25.56 | 18,536 |
| September 14, 2025 | 25.6 | 25.78 | 25.78 | 25.9 | 25.48 | 42,937 |
| September 11, 2025 | 25.6 | 25.8 | 25.8 | 25.84 | 25.6 | 29,279 |
| September 10, 2025 | 25.52 | 25.56 | 25.56 | 25.76 | 25.52 | 25,175 |
| September 09, 2025 | 25.56 | 25.86 | 25.86 | 25.86 | 25.44 | 41,303 |
| September 08, 2025 | 25.62 | 25.56 | 25.56 | 25.7 | 25.36 | 37,368 |
| September 07, 2025 | 25.7 | 25.76 | 25.76 | 25.78 | 25.6 | 15,250 |
| September 04, 2025 | 25.44 | 25.68 | 25.68 | 25.74 | 25.44 | 46,019 |
| September 03, 2025 | 25.78 | 25.44 | 25.44 | 25.88 | 25.44 | 159,638 |
| September 02, 2025 | 25.5 | 25.74 | 25.74 | 25.8 | 25.26 | 91,544 |
| September 01, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25.5 | 66,225 |
| August 31, 2025 | 26.02 | 25.8 | 25.8 | 26.02 | 25.8 | 46,412 |
| August 28, 2025 | 26.1 | 25.9 | 25.9 | 26.12 | 25.86 | 55,910 |