26.70
-0.32(-1.18%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2025 | 31.3 | 31.52 | 31.52 | 31.54 | 31.18 | 38,758 |
| July 03, 2025 | 31.06 | 31.3 | 31.3 | 31.5 | 31.04 | 33,667 |
| July 02, 2025 | 31.2 | 31.16 | 31.16 | 31.3 | 31.02 | 22,955 |
| July 01, 2025 | 31.26 | 31.2 | 31.2 | 31.4 | 31 | 34,359 |
| June 30, 2025 | 31.2 | 31.16 | 31.16 | 31.38 | 31.12 | 30,351 |
| June 29, 2025 | 30.88 | 31.2 | 31.2 | 31.26 | 30.88 | 26,231 |
| June 26, 2025 | 30.7 | 31 | 31 | 31 | 30.45 | 63,264 |
| June 25, 2025 | 30.75 | 30.7 | 30.7 | 30.8 | 30.15 | 119,903 |
| June 24, 2025 | 29.8 | 30.55 | 30.55 | 30.55 | 29.75 | 222,820 |
| June 23, 2025 | 29.4 | 29.5 | 29.5 | 29.8 | 29.2 | 311,302 |
| June 22, 2025 | 30.05 | 29.85 | 29.85 | 30.05 | 29.8 | 76,223 |
| June 19, 2025 | 29.9 | 30.05 | 30.05 | 30.1 | 29.65 | 66,517 |
| June 18, 2025 | 30.5 | 29.9 | 29.9 | 30.5 | 29.65 | 67,407 |
| June 17, 2025 | 30.65 | 30.3 | 30.3 | 30.65 | 30.1 | 67,209 |
| June 16, 2025 | 30.2 | 30.7 | 30.7 | 31 | 30.2 | 54,012 |
| June 15, 2025 | 30.5 | 30.35 | 30.35 | 30.5 | 30.05 | 49,648 |
| June 12, 2025 | 31.35 | 31.15 | 31.15 | 31.35 | 30.7 | 51,466 |
| June 11, 2025 | 31.35 | 31.4 | 31.4 | 31.7 | 31.1 | 52,275 |
| June 04, 2025 | 31.05 | 31.25 | 31.25 | 31.3 | 30.95 | 43,979 |
| June 03, 2025 | 31.1 | 30.95 | 30.95 | 31.1 | 30.85 | 20,068 |
| June 02, 2025 | 30.7 | 31.1 | 31.1 | 31.1 | 30.6 | 24,789 |
| June 01, 2025 | 31.1 | 30.65 | 30.65 | 31.1 | 30.5 | 37,252 |
| May 29, 2025 | 30.85 | 30.7 | 30.7 | 30.9 | 30.45 | 103,830 |
| May 28, 2025 | 31.3 | 30.5 | 30.5 | 31.3 | 30.4 | 139,676 |
| May 27, 2025 | 31.2 | 30.75 | 30.75 | 31.3 | 30.75 | 30,612 |
| May 26, 2025 | 31.2 | 31.15 | 31.15 | 31.3 | 30.8 | 33,126 |
| May 25, 2025 | 31.25 | 31.15 | 31.15 | 31.5 | 31.05 | 8,182 |
| May 22, 2025 | 31.4 | 31.25 | 31.25 | 31.45 | 31.15 | 19,497 |
| May 21, 2025 | 31.9 | 31.6 | 31.6 | 31.9 | 31.2 | 68,787 |