78.00
+1.5(+1.96%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 76.8 | 78 | 78 | 78.05 | 76.5 | 347,587 |
| October 22, 2025 | 77.9 | 76.5 | 76.5 | 78.25 | 76.5 | 565,960 |
| October 21, 2025 | 77.6 | 77.65 | 77.65 | 78.2 | 77 | 502,489 |
| October 20, 2025 | 78.9 | 77.9 | 77.9 | 79.25 | 77.65 | 678,025 |
| October 19, 2025 | 78.15 | 79 | 79 | 79.75 | 78.15 | 587,122 |
| October 16, 2025 | 78 | 78.15 | 78.15 | 78.5 | 77.55 | 550,903 |
| October 15, 2025 | 79 | 78.1 | 78.1 | 79 | 77.95 | 580,016 |
| October 14, 2025 | 76.95 | 78.7 | 78.7 | 78.95 | 76.75 | 1.54M |
| October 13, 2025 | 75.35 | 76.5 | 76.5 | 77.95 | 75 | 2.94M |
| October 12, 2025 | 74 | 74.85 | 74.85 | 74.85 | 73.5 | 531,850 |
| October 09, 2025 | 74.9 | 75.25 | 75.25 | 75.25 | 74.15 | 749,125 |
| October 08, 2025 | 75.25 | 75.1 | 75.1 | 75.7 | 74.5 | 721,387 |
| October 07, 2025 | 74.95 | 75.2 | 75.2 | 75.85 | 74.8 | 1.16M |
| October 06, 2025 | 74.55 | 74.9 | 74.9 | 75.25 | 74.4 | 750,404 |
| October 05, 2025 | 75.3 | 74.7 | 74.7 | 76.1 | 74.25 | 686,368 |
| October 02, 2025 | 74.95 | 75 | 75 | 76.15 | 74.25 | 1.06M |
| October 01, 2025 | 73.65 | 74.7 | 74.7 | 75.05 | 73.15 | 1.46M |
| September 30, 2025 | 73.4 | 73.65 | 73.65 | 73.65 | 72.75 | 814,033 |
| September 29, 2025 | 72.5 | 72.9 | 72.9 | 73.45 | 72.2 | 1.16M |
| September 28, 2025 | 72.5 | 72.5 | 72.5 | 73.15 | 72.15 | 557,265 |
| September 25, 2025 | 73.75 | 72.5 | 72.5 | 74 | 71.7 | 1.29M |
| September 24, 2025 | 72.6 | 73.45 | 73.45 | 74.1 | 71.95 | 1.71M |
| September 22, 2025 | 72 | 71.85 | 71.85 | 72.05 | 71.35 | 714,796 |
| September 21, 2025 | 72.95 | 71.85 | 71.85 | 72.95 | 71.6 | 803,585 |
| September 18, 2025 | 72.55 | 72.85 | 72.85 | 73.15 | 71.8 | 862,297 |
| September 17, 2025 | 72.7 | 72.55 | 72.55 | 73.1 | 71.9 | 623,601 |
| September 16, 2025 | 72.45 | 72.65 | 72.65 | 72.7 | 72.2 | 257,850 |
| September 15, 2025 | 71.8 | 72.5 | 72.5 | 72.7 | 71.1 | 292,572 |
| September 14, 2025 | 72.2 | 71.85 | 71.85 | 72.35 | 71.35 | 98,994 |
| September 11, 2025 | 72.05 | 72.2 | 72.2 | 72.55 | 71.65 | 162,655 |
| September 10, 2025 | 73.4 | 72.4 | 72.4 | 73.4 | 71.95 | 217,528 |
| September 09, 2025 | 74.5 | 73.65 | 73.65 | 74.5 | 72.2 | 243,945 |
| September 08, 2025 | 73.1 | 74.5 | 74.5 | 74.9 | 73.05 | 332,053 |
| September 07, 2025 | 73.65 | 73.45 | 73.45 | 73.7 | 72.95 | 120,304 |
| September 04, 2025 | 71.7 | 73 | 73 | 73 | 71.5 | 325,220 |
| September 03, 2025 | 73.4 | 71.5 | 71.5 | 73.75 | 71.5 | 405,979 |
| September 02, 2025 | 72.5 | 73.3 | 73.3 | 74.05 | 72.5 | 600,375 |
| September 01, 2025 | 71.1 | 72 | 72 | 72 | 71 | 171,150 |
| August 31, 2025 | 72.25 | 71.1 | 71.1 | 72.5 | 71.1 | 164,656 |
| August 28, 2025 | 73.85 | 72.4 | 72.4 | 74.15 | 72.3 | 299,736 |
| August 27, 2025 | 74.7 | 73.8 | 73.8 | 74.7 | 73.6 | 188,880 |
| August 26, 2025 | 74.15 | 74.7 | 74.7 | 75 | 73.75 | 279,098 |
| August 25, 2025 | 73.7 | 74 | 74 | 74.45 | 73.45 | 159,751 |
| August 24, 2025 | 73.5 | 73.5 | 73.5 | 73.85 | 72.75 | 137,606 |
| August 21, 2025 | 73.6 | 72.55 | 72.55 | 73.6 | 72.2 | 303,416 |
| August 20, 2025 | 74.1 | 73.6 | 73.6 | 75.3 | 73.5 | 218,402 |
| August 19, 2025 | 74.7 | 74.2 | 74.2 | 75 | 73.85 | 227,522 |
| August 18, 2025 | 74.8 | 74.75 | 74.75 | 75.1 | 74.15 | 123,608 |
| August 17, 2025 | 74.4 | 74.95 | 74.95 | 75.1 | 74.35 | 129,090 |
| August 14, 2025 | 74.75 | 74.6 | 74.6 | 75.45 | 74.4 | 234,528 |
| August 13, 2025 | 75 | 74.75 | 74.75 | 75.25 | 74 | 206,850 |
| August 12, 2025 | 75.8 | 74.8 | 74.8 | 76 | 74.7 | 164,053 |
| August 11, 2025 | 78.2 | 75.9 | 75.9 | 78.2 | 75.85 | 156,691 |
| August 10, 2025 | 78.1 | 78 | 78 | 79 | 77.6 | 129,484 |
| August 07, 2025 | 76.45 | 78.05 | 78.05 | 78.05 | 76 | 341,251 |
| August 06, 2025 | 75.8 | 76.5 | 76.5 | 76.6 | 75 | 187,064 |
| August 05, 2025 | 76.1 | 75.85 | 75.85 | 77.05 | 75.3 | 259,014 |
| August 04, 2025 | 76.55 | 76 | 76 | 76.55 | 75.45 | 158,453 |
| August 03, 2025 | 76 | 76.55 | 76.55 | 76.55 | 74.9 | 131,627 |
| July 31, 2025 | 76.1 | 76 | 76 | 76.6 | 75.05 | 162,509 |