14.34
+0.05(+0.35%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.22 | 14.29 | 14.29 | 14.33 | 14.19 | 300,833 |
| December 23, 2025 | 14.2 | 14.25 | 14.25 | 14.32 | 14.17 | 575,864 |
| December 22, 2025 | 14.36 | 14.22 | 14.22 | 14.37 | 14.18 | 462,851 |
| December 21, 2025 | 14.41 | 14.36 | 14.36 | 14.44 | 14.33 | 430,565 |
| December 18, 2025 | 14.37 | 14.41 | 14.41 | 14.41 | 14.18 | 867,566 |
| December 17, 2025 | 14.5 | 14.31 | 14.31 | 14.5 | 14.23 | 587,471 |
| December 16, 2025 | 14.74 | 14.49 | 14.49 | 14.75 | 14.46 | 483,237 |
| December 15, 2025 | 14.76 | 14.75 | 14.75 | 14.76 | 14.62 | 384,205 |
| December 14, 2025 | 15.04 | 14.71 | 14.71 | 15.06 | 14.7 | 459,662 |
| December 11, 2025 | 15.4 | 15 | 15 | 15.4 | 15 | 966,019 |
| December 10, 2025 | 15.35 | 15.34 | 15.34 | 15.47 | 15.26 | 806,848 |
| December 09, 2025 | 16.05 | 16.12 | 16.12 | 16.35 | 16.04 | 1.15M |
| December 08, 2025 | 16.03 | 16.05 | 16.05 | 16.12 | 15.96 | 805,798 |
| December 07, 2025 | 15.99 | 16 | 16 | 16.12 | 15.79 | 1.05M |
| December 04, 2025 | 15.32 | 15.38 | 15.38 | 15.5 | 15.27 | 264,867 |
| December 03, 2025 | 15.26 | 15.31 | 15.31 | 15.38 | 15.24 | 205,468 |
| December 02, 2025 | 15.3 | 15.26 | 15.26 | 15.42 | 15.2 | 179,419 |
| December 01, 2025 | 15.2 | 15.28 | 15.28 | 15.28 | 15.18 | 104,872 |
| November 30, 2025 | 15.34 | 15.2 | 15.2 | 15.39 | 15.2 | 102,417 |
| November 27, 2025 | 15.45 | 15.32 | 15.32 | 15.45 | 15.22 | 243,377 |
| November 26, 2025 | 15.37 | 15.33 | 15.33 | 15.38 | 15.2 | 254,329 |
| November 25, 2025 | 15.58 | 15.37 | 15.37 | 15.67 | 15.37 | 148,541 |
| November 24, 2025 | 15.6 | 15.69 | 15.69 | 15.69 | 15.56 | 184,192 |
| November 23, 2025 | 15.69 | 15.64 | 15.64 | 15.78 | 15.62 | 100,118 |
| November 20, 2025 | 15.58 | 15.69 | 15.69 | 15.69 | 15.5 | 106,126 |
| November 19, 2025 | 15.55 | 15.58 | 15.58 | 15.62 | 15.5 | 138,035 |
| November 18, 2025 | 15.35 | 15.55 | 15.55 | 15.55 | 15.32 | 275,130 |
| November 17, 2025 | 15.6 | 15.4 | 15.4 | 15.6 | 15.34 | 198,836 |
| November 16, 2025 | 15.76 | 15.57 | 15.57 | 15.77 | 15.57 | 197,610 |
| November 13, 2025 | 15.7 | 15.78 | 15.78 | 15.8 | 15.6 | 244,951 |
| November 12, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.65 | 293,668 |
| November 11, 2025 | 15.98 | 15.83 | 15.83 | 15.98 | 15.8 | 125,544 |
| November 10, 2025 | 15.71 | 15.86 | 15.86 | 15.92 | 15.71 | 208,188 |
| November 09, 2025 | 15.83 | 15.71 | 15.71 | 15.84 | 15.7 | 171,142 |
| November 06, 2025 | 15.72 | 15.85 | 15.85 | 15.88 | 15.71 | 362,299 |
| November 05, 2025 | 16 | 15.89 | 15.89 | 16 | 15.85 | 261,301 |
| November 04, 2025 | 16.02 | 16.01 | 16.01 | 16.06 | 15.93 | 276,695 |
| November 03, 2025 | 16.16 | 16.05 | 16.05 | 16.16 | 16.01 | 319,885 |
| November 02, 2025 | 16.32 | 16.17 | 16.17 | 16.4 | 16.17 | 329,757 |
| October 30, 2025 | 16.21 | 16.21 | 16.21 | 16.33 | 16.16 | 599,708 |
| October 29, 2025 | 16.13 | 16.11 | 16.11 | 16.15 | 16.07 | 291,402 |
| October 28, 2025 | 16.2 | 16.13 | 16.13 | 16.2 | 16.07 | 205,175 |
| October 27, 2025 | 16.24 | 16.15 | 16.15 | 16.3 | 16.11 | 318,387 |
| October 26, 2025 | 16.09 | 16.19 | 16.19 | 16.26 | 16.09 | 472,281 |
| October 23, 2025 | 16.13 | 16.09 | 16.09 | 16.13 | 15.95 | 472,281 |
| October 22, 2025 | 16.14 | 15.94 | 15.94 | 16.16 | 15.93 | 685,759 |
| October 21, 2025 | 16.51 | 16.16 | 16.16 | 16.51 | 16.02 | 790,574 |
| October 20, 2025 | 16.65 | 16.53 | 16.53 | 16.7 | 16.51 | 338,159 |
| October 19, 2025 | 16.82 | 16.66 | 16.66 | 16.82 | 16.66 | 281,390 |
| October 16, 2025 | 16.65 | 16.82 | 16.82 | 16.87 | 16.65 | 668,335 |
| October 15, 2025 | 16.9 | 16.6 | 16.6 | 16.98 | 16.6 | 1.59M |
| October 14, 2025 | 17.14 | 16.93 | 16.93 | 17.14 | 16.88 | 468,639 |
| October 13, 2025 | 16.8 | 17.1 | 17.1 | 17.17 | 16.8 | 1.02M |
| October 12, 2025 | 16.7 | 16.72 | 16.72 | 16.84 | 16.59 | 221,401 |
| October 09, 2025 | 16.92 | 16.88 | 16.88 | 16.97 | 16.8 | 202,490 |
| October 08, 2025 | 16.9 | 16.9 | 16.9 | 16.93 | 16.73 | 393,491 |
| October 07, 2025 | 16.98 | 16.99 | 16.99 | 17.04 | 16.92 | 363,400 |
| October 06, 2025 | 17.19 | 17.08 | 17.08 | 17.2 | 16.99 | 412,036 |
| October 05, 2025 | 17.14 | 17.17 | 17.17 | 17.19 | 17.11 | 159,020 |
| October 02, 2025 | 17.12 | 17.14 | 17.14 | 17.15 | 16.99 | 374,519 |