72.55
-1.05(-1.43%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 76.9 | 76.1 | 76.1 | 76.9 | 75.2 | 240,365 |
| July 29, 2025 | 76.55 | 76.9 | 76.9 | 79.25 | 76.55 | 375,349 |
| July 28, 2025 | 77.2 | 76.3 | 76.3 | 77.95 | 76.3 | 153,079 |
| July 27, 2025 | 77.5 | 77.5 | 77.5 | 78.65 | 76.95 | 298,697 |
| July 24, 2025 | 76.45 | 77.5 | 77.5 | 77.7 | 76.45 | 177,893 |
| July 23, 2025 | 74.5 | 76.4 | 76.4 | 76.6 | 74.35 | 169,066 |
| July 22, 2025 | 75 | 74.5 | 74.5 | 75.3 | 73.55 | 226,198 |
| July 21, 2025 | 76 | 74.75 | 74.75 | 76.2 | 74.75 | 149,932 |
| July 20, 2025 | 76.6 | 76.05 | 76.05 | 77.3 | 75.95 | 81,162 |
| July 17, 2025 | 75.6 | 76.55 | 76.55 | 77.65 | 75.6 | 294,601 |
| July 16, 2025 | 76.9 | 75.5 | 75.5 | 77.7 | 75.5 | 278,320 |
| July 15, 2025 | 78.85 | 76.8 | 76.8 | 79.2 | 76.75 | 199,349 |
| July 14, 2025 | 79.55 | 78.75 | 78.75 | 80.25 | 78.4 | 283,422 |
| July 13, 2025 | 78.5 | 79.7 | 79.7 | 80.7 | 78.4 | 242,753 |
| July 10, 2025 | 77.8 | 78.5 | 78.5 | 79 | 77.55 | 241,161 |
| July 09, 2025 | 78.4 | 78.2 | 78.2 | 78.4 | 77.35 | 265,710 |
| July 08, 2025 | 78.5 | 78.4 | 78.4 | 79.5 | 78.1 | 356,167 |
| July 07, 2025 | 77.3 | 78.8 | 78.8 | 79.25 | 76.8 | 468,321 |
| July 06, 2025 | 76.4 | 77.05 | 77.05 | 77.3 | 76 | 188,759 |
| July 03, 2025 | 76.7 | 76.25 | 76.25 | 77 | 75.85 | 299,849 |
| July 02, 2025 | 75.35 | 76.55 | 76.55 | 77.1 | 75.25 | 448,048 |
| July 01, 2025 | 75.7 | 75.5 | 75.5 | 76.25 | 75.2 | 186,357 |
| June 30, 2025 | 75.2 | 75.45 | 75.45 | 76.3 | 75 | 308,402 |
| June 29, 2025 | 75.05 | 75.25 | 75.25 | 75.7 | 74.8 | 177,231 |
| June 26, 2025 | 73.5 | 75.1 | 75.1 | 75.3 | 73 | 315,282 |
| June 25, 2025 | 73.5 | 73.3 | 73.3 | 73.9 | 72.6 | 306,560 |
| June 24, 2025 | 72.8 | 73 | 73 | 73.8 | 72.1 | 389,940 |
| June 23, 2025 | 70.3 | 71.1 | 71.1 | 71.4 | 70.1 | 234,049 |
| June 22, 2025 | 68.9 | 70.3 | 70.3 | 70.4 | 68.9 | 312,496 |
| June 19, 2025 | 69 | 68.9 | 68.9 | 69.6 | 68.3 | 514,932 |
| June 18, 2025 | 69 | 69 | 69 | 69.4 | 67.9 | 366,083 |
| June 17, 2025 | 70.9 | 69.5 | 69.5 | 71 | 69.5 | 370,072 |
| June 16, 2025 | 70.8 | 71 | 71 | 72.2 | 70.8 | 377,898 |
| June 15, 2025 | 69.9 | 70.8 | 70.8 | 71.9 | 68 | 493,611 |
| June 12, 2025 | 73.3 | 72.4 | 72.4 | 73.6 | 71.9 | 292,513 |
| June 11, 2025 | 73.1 | 74 | 74 | 74.6 | 73 | 311,366 |
| June 04, 2025 | 72.5 | 72.6 | 72.6 | 73.3 | 72.5 | 260,895 |
| June 03, 2025 | 72.1 | 72.5 | 72.5 | 73.4 | 71.9 | 279,769 |
| June 02, 2025 | 72.6 | 72 | 72 | 72.8 | 72 | 261,275 |
| June 01, 2025 | 72.8 | 72.5 | 72.5 | 73.2 | 72.2 | 126,675 |
| May 29, 2025 | 74.4 | 72.6 | 72.6 | 74.5 | 72.6 | 528,823 |
| May 28, 2025 | 73 | 73.5 | 73.5 | 75.6 | 73 | 331,652 |
| May 27, 2025 | 74.2 | 72.5 | 72.5 | 74.3 | 72.4 | 454,282 |
| May 26, 2025 | 73.5 | 74.1 | 74.1 | 74.7 | 73.4 | 281,911 |