26.90
+0.3(+1.13%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26.6 | 26.9 | 26.9 | 26.92 | 26.54 | 217,602 |
| September 28, 2025 | 26.48 | 26.6 | 26.6 | 26.8 | 26.48 | 100,634 |
| September 25, 2025 | 27.08 | 26.48 | 26.48 | 27.08 | 26.36 | 337,221 |
| September 24, 2025 | 26.32 | 26.82 | 26.82 | 27.08 | 26.32 | 425,034 |
| September 22, 2025 | 26.5 | 26.32 | 26.32 | 26.58 | 26.3 | 148,101 |
| September 21, 2025 | 26.46 | 26.56 | 26.56 | 26.66 | 26.42 | 201,599 |
| September 18, 2025 | 26.32 | 26.4 | 26.4 | 26.4 | 26.02 | 203,442 |
| September 17, 2025 | 26.06 | 26.34 | 26.34 | 26.36 | 26.06 | 292,726 |
| September 16, 2025 | 26 | 26.02 | 26.02 | 26.14 | 26 | 109,697 |
| September 15, 2025 | 25.94 | 26.02 | 26.02 | 26.08 | 25.84 | 87,889 |
| September 14, 2025 | 26 | 25.98 | 25.98 | 26.08 | 25.7 | 94,060 |
| September 11, 2025 | 26.16 | 26 | 26 | 26.16 | 25.82 | 155,435 |
| September 10, 2025 | 25.94 | 25.74 | 25.74 | 26.18 | 25.64 | 125,484 |
| September 09, 2025 | 25.96 | 26.18 | 26.18 | 26.18 | 25.9 | 175,838 |
| September 08, 2025 | 25.9 | 25.9 | 25.9 | 25.92 | 25.5 | 145,983 |
| September 07, 2025 | 25.72 | 25.82 | 25.82 | 25.82 | 25.56 | 66,710 |
| September 04, 2025 | 25.86 | 25.7 | 25.7 | 25.86 | 25.58 | 103,612 |
| September 03, 2025 | 25.36 | 25.84 | 25.84 | 25.92 | 25.36 | 198,750 |
| September 02, 2025 | 25.34 | 25.44 | 25.44 | 25.5 | 25.1 | 249,280 |
| September 01, 2025 | 25.8 | 25.32 | 25.32 | 25.8 | 25.06 | 446,556 |
| August 31, 2025 | 26.1 | 25.8 | 25.8 | 26.1 | 25.68 | 212,998 |
| August 28, 2025 | 26.2 | 26.1 | 26.1 | 26.24 | 25.96 | 637,533 |
| August 27, 2025 | 26.34 | 26.12 | 26.12 | 26.34 | 26.12 | 319,805 |
| August 26, 2025 | 26.38 | 26.26 | 26.26 | 26.56 | 26.14 | 473,798 |
| August 25, 2025 | 26.58 | 26.36 | 26.36 | 26.58 | 26.16 | 631,545 |
| August 24, 2025 | 26.86 | 26.9 | 26.3 | 27.08 | 26.74 | 561,554 |
| August 21, 2025 | 27.06 | 26.74 | 26.14 | 27.06 | 26.62 | 363,253 |
| August 20, 2025 | 26.8 | 26.84 | 26.24 | 26.98 | 26.72 | 304,473 |
| August 19, 2025 | 26.8 | 26.86 | 26.26 | 26.98 | 26.64 | 471,317 |
| August 18, 2025 | 27.12 | 26.7 | 26.7 | 27.12 | 26.66 | 410,630 |
| August 17, 2025 | 27.14 | 27.02 | 27.02 | 27.16 | 27.02 | 215,835 |
| August 14, 2025 | 26.94 | 27.08 | 27.08 | 27.08 | 26.8 | 302,437 |
| August 13, 2025 | 27.1 | 26.94 | 26.94 | 27.1 | 26.88 | 168,617 |
| August 12, 2025 | 27.26 | 27.1 | 27.1 | 27.26 | 26.96 | 229,593 |
| August 11, 2025 | 28.38 | 27.26 | 27.26 | 28.38 | 27.24 | 242,987 |
| August 10, 2025 | 28.8 | 28.2 | 28.2 | 28.8 | 28.02 | 206,298 |
| August 07, 2025 | 28.64 | 28.6 | 28.6 | 28.68 | 28.26 | 484,201 |
| August 06, 2025 | 28.6 | 28.5 | 28.5 | 28.72 | 28.38 | 303,325 |
| August 05, 2025 | 28.6 | 28.46 | 28.46 | 28.62 | 28.28 | 116,972 |
| August 04, 2025 | 28.32 | 28.48 | 28.48 | 28.66 | 27.74 | 250,181 |
| August 03, 2025 | 28 | 28.18 | 28.18 | 28.22 | 27.8 | 81,616 |
| July 31, 2025 | 27.42 | 27.56 | 27.56 | 27.6 | 27.16 | 141,709 |
| July 30, 2025 | 27.2 | 27.44 | 27.44 | 28 | 26.9 | 137,050 |
| July 29, 2025 | 28.1 | 27.08 | 27.08 | 28.1 | 26.92 | 435,982 |
| July 28, 2025 | 28.44 | 27.98 | 27.98 | 28.56 | 27.92 | 509,505 |
| July 27, 2025 | 28.56 | 28.46 | 28.46 | 28.8 | 28.44 | 155,743 |
| July 24, 2025 | 28.62 | 28.56 | 28.56 | 28.88 | 28.52 | 94,489 |
| July 23, 2025 | 28.42 | 28.54 | 28.54 | 28.54 | 28.32 | 105,255 |
| July 22, 2025 | 28.8 | 28.32 | 28.32 | 28.88 | 28.32 | 94,925 |
| July 21, 2025 | 28.66 | 28.5 | 28.5 | 28.66 | 28.4 | 99,734 |
| July 20, 2025 | 29.12 | 28.5 | 28.5 | 29.26 | 28.44 | 279,806 |
| July 17, 2025 | 29.48 | 29.1 | 29.1 | 29.48 | 29.1 | 197,097 |
| July 16, 2025 | 29.88 | 29.4 | 29.4 | 29.96 | 29.2 | 127,324 |
| July 15, 2025 | 30.08 | 29.88 | 29.88 | 30.2 | 29.8 | 57,286 |
| July 14, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 29.88 | 129,446 |
| July 13, 2025 | 30.88 | 30.6 | 30.6 | 30.94 | 30.52 | 44,697 |
| July 10, 2025 | 30.96 | 30.88 | 30.88 | 30.96 | 30.64 | 73,936 |
| July 09, 2025 | 31.48 | 30.96 | 30.96 | 31.48 | 30.9 | 76,091 |
| July 08, 2025 | 31.48 | 31.52 | 31.52 | 32.06 | 31.48 | 52,068 |
| July 07, 2025 | 31.48 | 31.48 | 31.48 | 31.72 | 31.38 | 101,102 |