172.40
-0.6(-0.35%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 173 | 173.6 | 173.6 | 177.4 | 173 | 73,363 |
| September 03, 2025 | 173 | 174 | 174 | 175.5 | 172.9 | 100,297 |
| September 02, 2025 | 175.6 | 174 | 174 | 177 | 172.1 | 156,083 |
| September 01, 2025 | 174.5 | 173.7 | 173.7 | 174.8 | 171.3 | 43,228 |
| August 31, 2025 | 173.2 | 174.8 | 174.8 | 175 | 173.2 | 19,520 |
| August 28, 2025 | 174.4 | 173.1 | 173.1 | 174.8 | 172.4 | 60,891 |
| August 27, 2025 | 172.6 | 173.2 | 173.2 | 175.2 | 172.4 | 39,812 |
| August 26, 2025 | 172.8 | 172.5 | 172.5 | 173 | 170.6 | 58,525 |
| August 25, 2025 | 173.1 | 172.7 | 172.7 | 175.5 | 171.4 | 62,541 |
| August 24, 2025 | 170.9 | 173.1 | 173.1 | 173.5 | 170.8 | 17,824 |
| August 21, 2025 | 170.9 | 170.8 | 170.8 | 172.9 | 170.1 | 37,141 |
| August 20, 2025 | 175.7 | 171.2 | 171.2 | 177.5 | 170.4 | 143,071 |
| August 19, 2025 | 174 | 175.7 | 175.7 | 179.8 | 172.3 | 146,941 |
| August 18, 2025 | 175.8 | 174 | 174 | 177.3 | 174 | 52,587 |
| August 17, 2025 | 174 | 176.5 | 176.5 | 178.2 | 173.2 | 39,070 |
| August 14, 2025 | 174.7 | 175.6 | 175.6 | 177.1 | 173 | 53,036 |
| August 13, 2025 | 177 | 174.7 | 174.7 | 177 | 172.5 | 45,136 |
| August 12, 2025 | 173.5 | 175.1 | 175.1 | 177.4 | 173.4 | 82,556 |
| August 11, 2025 | 171.9 | 173 | 173 | 175.1 | 171.9 | 92,945 |
| August 10, 2025 | 172.4 | 171.9 | 171.9 | 173.8 | 169.7 | 35,438 |
| August 07, 2025 | 171.9 | 172.4 | 172.4 | 173.2 | 169.9 | 37,686 |
| August 06, 2025 | 172.2 | 172 | 172 | 174.9 | 170.9 | 87,620 |
| August 05, 2025 | 165.2 | 172 | 172 | 176 | 165.1 | 167,819 |
| August 04, 2025 | 164.1 | 164.3 | 164.3 | 165.9 | 162.3 | 42,977 |
| August 03, 2025 | 162.6 | 165.2 | 165.2 | 166.2 | 159.7 | 35,393 |
| July 31, 2025 | 162.2 | 162.4 | 162.4 | 162.7 | 159.5 | 35,102 |
| July 30, 2025 | 166 | 162.3 | 162.3 | 166 | 158.7 | 78,001 |
| July 29, 2025 | 165 | 164 | 164 | 165.1 | 163.4 | 43,565 |
| July 28, 2025 | 165.6 | 165 | 165 | 166 | 163.9 | 27,120 |
| July 27, 2025 | 164.8 | 165.7 | 165.7 | 165.8 | 163.4 | 23,018 |
| July 24, 2025 | 169.8 | 164.8 | 164.8 | 171.8 | 164.5 | 60,928 |
| July 23, 2025 | 170.1 | 170.8 | 170.8 | 171.5 | 168.5 | 14,461 |
| July 22, 2025 | 169.6 | 170.1 | 170.1 | 170.5 | 167.7 | 34,327 |
| July 21, 2025 | 170.1 | 169.6 | 169.6 | 172 | 169.2 | 40,843 |
| July 20, 2025 | 176.3 | 171 | 171 | 177.4 | 169.6 | 68,544 |
| July 17, 2025 | 175.8 | 176.7 | 176.7 | 179.2 | 173.2 | 207,441 |
| July 16, 2025 | 168 | 174 | 174 | 177 | 166.1 | 222,617 |
| July 15, 2025 | 168 | 167.8 | 167.8 | 168 | 166.2 | 17,434 |
| July 14, 2025 | 167.1 | 168 | 168 | 168 | 164.3 | 76,699 |
| July 13, 2025 | 168.9 | 167.1 | 167.1 | 168.9 | 164 | 36,746 |
| July 10, 2025 | 169 | 167.3 | 167.3 | 170 | 166.4 | 111,057 |
| July 09, 2025 | 165.8 | 169 | 169 | 169 | 164.6 | 146,225 |
| July 08, 2025 | 162.9 | 165.6 | 165.6 | 166.2 | 162.4 | 160,141 |
| July 07, 2025 | 164 | 162.9 | 162.9 | 164.8 | 162 | 62,055 |
| July 06, 2025 | 165.5 | 163.7 | 163.7 | 166.8 | 163.1 | 30,208 |
| July 03, 2025 | 167 | 165.5 | 165.5 | 168 | 165.5 | 47,700 |
| July 02, 2025 | 166.4 | 167 | 167 | 168.7 | 165.9 | 61,501 |
| July 01, 2025 | 165 | 166.1 | 166.1 | 166.4 | 163.1 | 57,291 |
| June 30, 2025 | 165.6 | 163.5 | 163.5 | 168.2 | 161.4 | 142,700 |
| June 29, 2025 | 162 | 164 | 164 | 169.4 | 162 | 22,561 |
| June 26, 2025 | 162.4 | 163.4 | 163.4 | 166 | 160.8 | 80,354 |
| June 25, 2025 | 158 | 161.2 | 161.2 | 162.8 | 156.8 | 121,419 |
| June 24, 2025 | 159.8 | 157.2 | 157.2 | 160.8 | 156.2 | 130,954 |
| June 23, 2025 | 155 | 154.4 | 154.4 | 156.4 | 153.4 | 63,110 |
| June 22, 2025 | 150 | 154.8 | 154.8 | 156 | 149.8 | 73,457 |
| June 19, 2025 | 151.6 | 151.4 | 151.4 | 155 | 149.2 | 83,047 |
| June 18, 2025 | 158.2 | 151 | 151 | 158.2 | 151 | 91,440 |
| June 17, 2025 | 164 | 158.2 | 158.2 | 164 | 157 | 64,180 |
| June 16, 2025 | 159.2 | 164 | 164 | 166 | 158.6 | 63,449 |
| June 15, 2025 | 158 | 159.2 | 159.2 | 162 | 151 | 54,786 |
