16.21
-0.05(-0.31%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.29 | 16.21 | 16.21 | 16.29 | 16.16 | 740,234 |
| August 17, 2025 | 16.43 | 16.26 | 16.26 | 16.43 | 16.2 | 608,497 |
| August 14, 2025 | 16.13 | 16.34 | 16.34 | 16.37 | 16.06 | 919,043 |
| August 13, 2025 | 16.42 | 16.12 | 16.12 | 16.44 | 16.05 | 621,259 |
| August 12, 2025 | 16.21 | 16.4 | 16.4 | 16.5 | 16 | 1.63M |
| August 11, 2025 | 16.72 | 16.22 | 16.22 | 16.72 | 16.21 | 1.52M |
| August 10, 2025 | 16.9 | 16.7 | 16.7 | 16.95 | 16.67 | 1.1M |
| August 07, 2025 | 17.4 | 17.38 | 17.38 | 17.45 | 17.22 | 1.06M |
| August 06, 2025 | 17.37 | 17.4 | 17.4 | 17.41 | 17.25 | 888,217 |
| August 05, 2025 | 17.27 | 17.34 | 17.34 | 17.39 | 17.15 | 761,257 |
| August 04, 2025 | 16.94 | 17.22 | 17.22 | 17.22 | 16.82 | 459,014 |
| August 03, 2025 | 17.11 | 16.91 | 16.91 | 17.11 | 16.74 | 704,415 |
| July 31, 2025 | 17.21 | 17.03 | 17.03 | 17.28 | 17.02 | 834,911 |
| July 30, 2025 | 17.41 | 17.2 | 17.2 | 17.43 | 17.14 | 913,841 |
| July 29, 2025 | 17.88 | 17.41 | 17.41 | 17.9 | 17.37 | 882,164 |
| July 28, 2025 | 18.05 | 17.84 | 17.84 | 18.05 | 17.72 | 609,616 |
| July 27, 2025 | 18.16 | 18.02 | 18.02 | 18.24 | 17.94 | 687,277 |
| July 24, 2025 | 18.34 | 18.16 | 18.16 | 18.5 | 18 | 718,306 |
| July 23, 2025 | 18.32 | 18.33 | 18.33 | 18.36 | 17.94 | 537,701 |
| July 22, 2025 | 18.63 | 18.34 | 18.34 | 18.67 | 18.26 | 504,006 |
| July 21, 2025 | 18.75 | 18.59 | 18.59 | 18.77 | 18.54 | 429,679 |
| July 20, 2025 | 19.04 | 18.74 | 18.74 | 19.09 | 18.7 | 368,086 |
| July 17, 2025 | 18.9 | 18.96 | 18.96 | 19.06 | 18.89 | 486,099 |
| July 16, 2025 | 19.25 | 18.89 | 18.89 | 19.26 | 18.85 | 651,910 |
| July 15, 2025 | 19.5 | 19.25 | 19.25 | 19.5 | 19.14 | 421,882 |
| July 14, 2025 | 19.44 | 19.05 | 19.05 | 19.44 | 19.05 | 267,544 |
| July 13, 2025 | 19.52 | 19.36 | 19.36 | 19.6 | 19.35 | 106,990 |
| July 10, 2025 | 19.48 | 19.5 | 19.5 | 19.56 | 19.42 | 119,902 |
| July 09, 2025 | 19.75 | 19.47 | 19.47 | 19.76 | 19.43 | 311,675 |
| July 08, 2025 | 19.9 | 19.76 | 19.76 | 19.95 | 19.75 | 189,404 |
| July 07, 2025 | 19.99 | 19.9 | 19.9 | 19.99 | 19.78 | 320,721 |
| July 06, 2025 | 20.02 | 19.98 | 19.98 | 20.06 | 19.96 | 212,283 |
| July 03, 2025 | 20.06 | 20.02 | 20.02 | 20.24 | 20.02 | 213,918 |
| July 02, 2025 | 20.4 | 20.06 | 20.06 | 20.4 | 20.06 | 138,867 |
| July 01, 2025 | 20.32 | 20.34 | 20.34 | 20.42 | 20.23 | 88,646 |
| June 30, 2025 | 20.44 | 20.32 | 20.32 | 20.5 | 20.23 | 90,957 |
| June 29, 2025 | 20.41 | 20.46 | 20.46 | 20.49 | 20.3 | 101,457 |
| June 26, 2025 | 20.1 | 20.38 | 20.38 | 20.4 | 20.04 | 131,112 |
| June 25, 2025 | 20.1 | 20 | 20 | 20.3 | 20 | 172,060 |
| June 24, 2025 | 19.96 | 20.1 | 20.1 | 20.28 | 19.92 | 251,260 |
| June 23, 2025 | 19.6 | 19.8 | 19.8 | 19.8 | 19.48 | 87,775 |
| June 22, 2025 | 19.48 | 19.56 | 19.56 | 19.78 | 19.26 | 291,601 |
| June 19, 2025 | 19.9 | 19.52 | 19.52 | 19.9 | 19.48 | 141,372 |
| June 18, 2025 | 20.88 | 19.88 | 19.88 | 20.88 | 19.6 | 249,681 |
| June 17, 2025 | 19.8 | 19.78 | 19.78 | 20.04 | 19.72 | 166,526 |
| June 16, 2025 | 19.7 | 19.82 | 19.82 | 20 | 19.7 | 173,722 |
| June 15, 2025 | 18.9 | 19.8 | 19.8 | 20 | 18.9 | 223,997 |
| June 12, 2025 | 20.38 | 20.12 | 20.12 | 20.38 | 20.12 | 112,446 |
| June 11, 2025 | 20.48 | 20.38 | 20.38 | 20.48 | 20.36 | 71,454 |
| June 04, 2025 | 20.46 | 20.52 | 20.52 | 20.56 | 20.36 | 121,347 |
| June 03, 2025 | 20.3 | 20.42 | 20.42 | 20.44 | 20.3 | 56,673 |
| June 02, 2025 | 20.28 | 20.4 | 20.4 | 20.4 | 20.24 | 54,471 |
| June 01, 2025 | 20.46 | 20.28 | 20.28 | 20.46 | 20.2 | 76,728 |
| May 29, 2025 | 20.6 | 20.46 | 20.46 | 20.66 | 20.42 | 194,645 |
| May 28, 2025 | 20.44 | 20.54 | 20.54 | 20.7 | 20.44 | 62,269 |
| May 27, 2025 | 20.7 | 20.44 | 20.44 | 20.72 | 20.34 | 108,894 |
| May 26, 2025 | 20.62 | 20.62 | 20.62 | 20.68 | 20.52 | 62,319 |
| May 25, 2025 | 20.6 | 20.62 | 20.62 | 20.7 | 20.6 | 39,472 |
| May 22, 2025 | 20.78 | 20.64 | 20.64 | 20.82 | 20.64 | 66,312 |
| May 21, 2025 | 20.94 | 20.74 | 20.74 | 20.94 | 20.74 | 120,248 |