25.80
+0.24(+0.94%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 27, 2025 | 26.22 | 25.9 | 25.9 | 26.4 | 25.9 | 102,418 |
| August 26, 2025 | 26.14 | 26.02 | 26.02 | 26.4 | 26.02 | 178,236 |
| August 25, 2025 | 26.02 | 26.14 | 26.14 | 26.14 | 25.82 | 91,376 |
| August 24, 2025 | 26 | 26.04 | 26.04 | 26.4 | 25.94 | 53,797 |
| August 21, 2025 | 26 | 25.94 | 25.94 | 26.16 | 25.84 | 86,619 |
| August 20, 2025 | 26.1 | 26 | 26 | 26.24 | 25.96 | 35,895 |
| August 19, 2025 | 26.16 | 26.18 | 26.18 | 26.38 | 26.14 | 43,020 |
| August 18, 2025 | 26.3 | 26.2 | 26.2 | 26.38 | 26.06 | 75,098 |
| August 17, 2025 | 26.02 | 26.2 | 26.2 | 26.34 | 26 | 45,277 |
| August 14, 2025 | 25.84 | 26.02 | 26.02 | 26.2 | 25.82 | 52,819 |
| August 13, 2025 | 25.76 | 25.84 | 25.84 | 26 | 25.76 | 34,301 |
| August 12, 2025 | 26.08 | 25.7 | 25.7 | 26.1 | 25.54 | 79,753 |
| August 11, 2025 | 26.6 | 25.96 | 25.96 | 26.6 | 25.94 | 59,104 |
| August 10, 2025 | 26.6 | 26.6 | 26.6 | 26.62 | 26.44 | 36,927 |
| August 07, 2025 | 26.78 | 26.6 | 26.6 | 26.78 | 26.44 | 88,755 |
| August 06, 2025 | 26.7 | 26.8 | 26.8 | 26.8 | 26.5 | 58,769 |
| August 05, 2025 | 26.32 | 26.52 | 26.52 | 26.66 | 26.28 | 67,731 |
| August 04, 2025 | 26.22 | 26.32 | 26.32 | 26.5 | 26.08 | 27,597 |
| August 03, 2025 | 26.3 | 26.12 | 26.12 | 26.3 | 25.96 | 36,041 |
| July 31, 2025 | 26.2 | 26.3 | 26.3 | 26.3 | 25.9 | 73,484 |
| July 30, 2025 | 26.36 | 26.12 | 26.12 | 26.36 | 26 | 64,434 |
| July 29, 2025 | 26.4 | 26.36 | 26.36 | 26.44 | 26.28 | 50,791 |
| July 28, 2025 | 26.58 | 26.42 | 26.42 | 26.66 | 26.4 | 98,827 |
| July 27, 2025 | 26.68 | 26.52 | 26.52 | 26.8 | 26.5 | 50,583 |
| July 24, 2025 | 26.62 | 26.68 | 26.68 | 26.9 | 26.6 | 74,020 |
| July 23, 2025 | 26.74 | 26.6 | 26.6 | 26.82 | 26.44 | 41,937 |
| July 22, 2025 | 26.88 | 26.62 | 26.62 | 26.98 | 26.5 | 57,614 |
| July 21, 2025 | 27.14 | 26.94 | 26.94 | 27.14 | 26.86 | 71,964 |
| July 20, 2025 | 27.22 | 27.14 | 27.14 | 27.42 | 27 | 72,897 |
| July 17, 2025 | 27.16 | 27.22 | 27.22 | 27.34 | 27.14 | 48,834 |
| July 16, 2025 | 27.3 | 27.16 | 27.16 | 27.36 | 27 | 121,887 |
| July 15, 2025 | 27.46 | 27.4 | 27.4 | 27.62 | 27.24 | 101,765 |
| July 14, 2025 | 27.88 | 27.46 | 27.46 | 27.88 | 27.44 | 105,818 |
| July 13, 2025 | 27.9 | 27.9 | 27.9 | 27.94 | 27.8 | 20,980 |
| July 10, 2025 | 27.8 | 27.92 | 27.92 | 27.98 | 27.76 | 78,595 |
| July 09, 2025 | 28.2 | 27.94 | 27.94 | 28.2 | 27.86 | 120,368 |
| July 08, 2025 | 28.28 | 28.16 | 28.16 | 28.36 | 28.1 | 71,433 |
| July 07, 2025 | 28.58 | 28.3 | 28.3 | 28.58 | 28.28 | 80,217 |
| July 06, 2025 | 28.86 | 28.58 | 28.58 | 28.9 | 28.42 | 49,856 |
| July 03, 2025 | 28.86 | 28.86 | 28.86 | 29.08 | 28.74 | 56,471 |
| July 02, 2025 | 29.18 | 28.86 | 28.86 | 29.18 | 28.8 | 44,929 |
| July 01, 2025 | 28.8 | 29.18 | 29.18 | 29.18 | 28.6 | 73,307 |
| June 30, 2025 | 28.78 | 28.72 | 28.72 | 28.84 | 28.5 | 50,121 |
| June 29, 2025 | 29.08 | 28.9 | 28.9 | 29.08 | 28.46 | 51,386 |
| June 26, 2025 | 28.15 | 28.45 | 28.45 | 28.45 | 28.05 | 41,411 |
| June 25, 2025 | 27.8 | 27.95 | 27.95 | 28.2 | 27.6 | 57,791 |
| June 24, 2025 | 27.5 | 27.8 | 27.8 | 27.95 | 27.5 | 121,056 |
| June 23, 2025 | 27.2 | 27.4 | 27.4 | 27.45 | 27.2 | 42,843 |
| June 22, 2025 | 27.45 | 27.35 | 27.35 | 27.75 | 27.1 | 94,406 |