24.04
+0.2(+0.84%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.72 | 24.04 | 24.04 | 24.1 | 23.72 | 61,972 |
| December 24, 2025 | 23.98 | 23.84 | 23.84 | 23.98 | 23.76 | 34,922 |
| December 23, 2025 | 23.98 | 23.85 | 23.85 | 23.99 | 23.76 | 77,854 |
| December 22, 2025 | 24.12 | 23.8 | 23.8 | 24.12 | 23.8 | 51,631 |
| December 21, 2025 | 24.3 | 24.12 | 24.12 | 24.38 | 24.12 | 32,528 |
| December 18, 2025 | 23.76 | 24.39 | 24.39 | 24.39 | 23.58 | 91,411 |
| December 17, 2025 | 23.91 | 23.76 | 23.76 | 23.99 | 23.76 | 47,712 |
| December 16, 2025 | 23.91 | 23.91 | 23.91 | 23.99 | 23.86 | 90,258 |
| December 15, 2025 | 24.06 | 23.98 | 23.98 | 24.08 | 23.76 | 61,496 |
| December 14, 2025 | 24.2 | 24.06 | 24.06 | 24.2 | 24 | 88,374 |
| December 11, 2025 | 24.16 | 24.2 | 24.2 | 24.28 | 24.16 | 118,676 |
| December 10, 2025 | 23.72 | 24.08 | 24.08 | 24.22 | 23.72 | 205,323 |
| December 09, 2025 | 23.36 | 23.73 | 23.73 | 23.8 | 23.34 | 133,144 |
| December 08, 2025 | 23.61 | 23.35 | 23.35 | 23.61 | 23.3 | 53,329 |
| December 07, 2025 | 23.71 | 23.61 | 23.61 | 23.79 | 23.57 | 34,074 |
| December 04, 2025 | 23.49 | 23.7 | 23.7 | 23.72 | 23.49 | 100,386 |
| December 03, 2025 | 23.28 | 23.46 | 23.46 | 23.51 | 23.25 | 75,683 |
| December 02, 2025 | 23.14 | 23.26 | 23.26 | 23.26 | 23.09 | 54,629 |
| December 01, 2025 | 23.1 | 23.02 | 23.02 | 23.17 | 23.01 | 71,941 |
| November 30, 2025 | 23.28 | 23.18 | 23.18 | 23.29 | 23.09 | 83,738 |
| November 27, 2025 | 23.23 | 23.25 | 23.25 | 23.25 | 23.07 | 61,908 |
| November 26, 2025 | 23.1 | 23.03 | 23.03 | 23.17 | 23 | 125,081 |
| November 25, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 23.1 | 133,313 |
| November 24, 2025 | 23.82 | 23.45 | 23.45 | 23.82 | 23.28 | 180,918 |
| November 23, 2025 | 23.66 | 23.73 | 23.73 | 23.88 | 23.66 | 25,567 |
| November 20, 2025 | 23.75 | 23.65 | 23.65 | 23.95 | 23.47 | 120,256 |
| November 19, 2025 | 23.46 | 23.56 | 23.56 | 23.75 | 23.35 | 153,820 |
| November 18, 2025 | 23.81 | 23.4 | 23.4 | 23.81 | 23.32 | 99,732 |
| November 17, 2025 | 23.58 | 23.52 | 23.52 | 23.79 | 23.3 | 102,297 |
| November 16, 2025 | 24.09 | 23.58 | 23.58 | 24.1 | 23.53 | 174,435 |
| November 13, 2025 | 24.19 | 24.01 | 24.01 | 24.23 | 24 | 181,183 |
| November 12, 2025 | 24.46 | 24.21 | 24.21 | 24.51 | 24.2 | 169,825 |
| November 11, 2025 | 24.75 | 24.43 | 24.43 | 24.8 | 24.4 | 213,236 |
| November 10, 2025 | 25.14 | 24.73 | 24.73 | 25.14 | 24.73 | 223,261 |
| November 09, 2025 | 25.06 | 25.02 | 25.02 | 25.26 | 24.92 | 139,107 |
| November 06, 2025 | 25.1 | 25.06 | 25.06 | 25.1 | 24.83 | 220,460 |
| November 05, 2025 | 25.34 | 25.06 | 25.06 | 25.34 | 25.06 | 144,566 |
| November 04, 2025 | 25.48 | 25.36 | 25.36 | 25.48 | 25.12 | 103,235 |
| November 03, 2025 | 25.48 | 25.36 | 25.36 | 25.48 | 25.22 | 274,894 |
| November 02, 2025 | 26.02 | 25.8 | 25.8 | 26.02 | 25.68 | 78,260 |
| October 30, 2025 | 26.1 | 25.82 | 25.82 | 26.1 | 25.74 | 100,512 |
| October 29, 2025 | 26 | 25.9 | 25.9 | 26.04 | 25.78 | 127,338 |
| October 28, 2025 | 26.02 | 26 | 26 | 26.22 | 26 | 76,448 |
| October 27, 2025 | 26.28 | 26.08 | 26.08 | 26.32 | 26.02 | 267,113 |
| October 26, 2025 | 26.06 | 26.1 | 26.1 | 26.2 | 26.04 | 79,024 |
| October 23, 2025 | 26 | 25.92 | 25.92 | 26.08 | 25.88 | 177,118 |
| October 22, 2025 | 26 | 26.04 | 26.04 | 26.8 | 25.94 | 242,271 |
| October 21, 2025 | 26.88 | 26.1 | 26.1 | 26.88 | 26 | 399,230 |
| October 20, 2025 | 27.06 | 26.96 | 26.96 | 27.1 | 26.8 | 143,527 |
| October 19, 2025 | 27.08 | 27.06 | 27.06 | 27.2 | 26.98 | 86,564 |
| October 16, 2025 | 27 | 27.1 | 27.1 | 27.12 | 26.82 | 159,954 |
| October 15, 2025 | 27.3 | 26.78 | 26.78 | 27.32 | 26.78 | 700,766 |
| October 14, 2025 | 27.3 | 27.3 | 27.3 | 27.38 | 27.1 | 162,035 |
| October 13, 2025 | 26.94 | 27.28 | 27.28 | 27.28 | 26.76 | 323,516 |
| October 12, 2025 | 26.8 | 26.64 | 26.64 | 26.8 | 26.5 | 150,271 |
| October 09, 2025 | 27.06 | 27 | 27 | 27.06 | 26.7 | 394,751 |
| October 08, 2025 | 27.32 | 27.06 | 27.06 | 27.32 | 27.02 | 270,876 |
| October 07, 2025 | 27.46 | 27.22 | 27.22 | 27.46 | 27.14 | 179,785 |
| October 06, 2025 | 27.28 | 27.32 | 27.32 | 27.4 | 27.2 | 141,032 |
| October 05, 2025 | 27.06 | 27.4 | 27.4 | 27.6 | 27.06 | 171,788 |