143.00
+1.5(+1.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 140.4 | 143 | 143 | 143.8 | 139.9 | 11,046 |
| December 24, 2025 | 145.4 | 141.5 | 141.5 | 147.2 | 141.4 | 68,640 |
| December 23, 2025 | 146.7 | 145.4 | 145.4 | 148 | 144.2 | 198,550 |
| December 22, 2025 | 146 | 146.7 | 146.7 | 149.5 | 144 | 223,557 |
| December 21, 2025 | 139 | 145.8 | 145.8 | 148 | 139 | 63,684 |
| December 18, 2025 | 132.5 | 138 | 138 | 139.9 | 132.5 | 151,042 |
| December 17, 2025 | 134.8 | 133.4 | 133.4 | 134.8 | 132.6 | 34,155 |
| December 16, 2025 | 134.1 | 134.3 | 134.3 | 134.9 | 133 | 116,526 |
| December 15, 2025 | 137.8 | 133.9 | 133.9 | 137.8 | 133.2 | 135,317 |
| December 14, 2025 | 141.4 | 136.5 | 136.5 | 141.4 | 136.5 | 46,254 |
| December 11, 2025 | 144.5 | 142.2 | 142.2 | 144.5 | 141.5 | 91,425 |
| December 10, 2025 | 144.5 | 144.1 | 144.1 | 144.9 | 143.2 | 43,223 |
| December 09, 2025 | 144 | 144.5 | 144.5 | 144.7 | 142.7 | 45,937 |
| December 08, 2025 | 142.8 | 143.7 | 143.7 | 144.6 | 142.8 | 50,682 |
| December 07, 2025 | 144.5 | 143 | 143 | 144.7 | 142.9 | 146,700 |
| December 04, 2025 | 142.7 | 144.5 | 144.5 | 146.4 | 141.2 | 151,297 |
| December 03, 2025 | 141.6 | 142 | 142 | 143.4 | 140.3 | 109,466 |
| December 02, 2025 | 144.8 | 141.1 | 141.1 | 144.8 | 140.3 | 74,339 |
| December 01, 2025 | 146.5 | 143.1 | 143.1 | 146.5 | 140.8 | 109,646 |
| November 30, 2025 | 146.1 | 141.1 | 141.1 | 149.1 | 141.1 | 39,079 |
| November 27, 2025 | 145.9 | 146 | 146 | 148 | 145.2 | 75,592 |
| November 26, 2025 | 145.1 | 146 | 146 | 147.5 | 145.1 | 66,830 |
| November 25, 2025 | 150.4 | 147.5 | 147.5 | 151.6 | 146.5 | 69,904 |
| November 24, 2025 | 153.4 | 152.2 | 152.2 | 153.4 | 150.1 | 60,777 |
| November 23, 2025 | 153.8 | 153.4 | 153.4 | 153.8 | 150.6 | 26,864 |
| November 20, 2025 | 151.6 | 151 | 151 | 154 | 150.9 | 86,073 |
| November 19, 2025 | 153.3 | 152.5 | 152.5 | 154.3 | 151.5 | 55,618 |
| November 18, 2025 | 152.2 | 153.3 | 153.3 | 154 | 150.6 | 85,958 |
| November 17, 2025 | 155.8 | 152.8 | 152.8 | 155.8 | 150.6 | 72,126 |
| November 16, 2025 | 155 | 155.8 | 155.8 | 156.4 | 154 | 49,165 |
| November 13, 2025 | 159.5 | 156 | 156 | 159.5 | 156 | 58,741 |
| November 12, 2025 | 159 | 159 | 159 | 160 | 157 | 140,060 |
| November 11, 2025 | 158.1 | 158 | 158 | 161 | 155.8 | 120,673 |
| November 10, 2025 | 161.9 | 157.7 | 157.7 | 161.9 | 157.1 | 119,191 |
| November 09, 2025 | 159.5 | 161 | 161 | 162 | 157.8 | 87,876 |
| November 06, 2025 | 159.5 | 159.5 | 159.5 | 160.1 | 156.7 | 174,281 |
| November 05, 2025 | 160 | 159.1 | 159.1 | 160.3 | 157.1 | 173,383 |
| November 04, 2025 | 171.2 | 161 | 161 | 171.2 | 158.2 | 395,135 |
| November 03, 2025 | 178.7 | 172.1 | 172.1 | 178.7 | 170.1 | 221,319 |
| November 02, 2025 | 177.8 | 178.2 | 178.2 | 178.2 | 173.6 | 69,539 |
| October 30, 2025 | 177 | 177.4 | 177.4 | 179.5 | 175.1 | 35,173 |
| October 29, 2025 | 175 | 177 | 177 | 178.3 | 173.5 | 71,615 |
| October 28, 2025 | 169.6 | 174.8 | 174.8 | 175.6 | 168.9 | 71,525 |
| October 27, 2025 | 172.6 | 169.6 | 169.6 | 172.6 | 167.4 | 115,413 |
| October 26, 2025 | 176 | 171.4 | 171.4 | 176 | 170.4 | 34,622 |
| October 23, 2025 | 171 | 172.3 | 172.3 | 174 | 171 | 77,931 |
| October 22, 2025 | 176 | 171.2 | 171.2 | 177 | 170.4 | 117,629 |
| October 21, 2025 | 178.5 | 175.6 | 175.6 | 179.4 | 175.4 | 90,098 |
| October 20, 2025 | 177.3 | 177.6 | 177.6 | 178.8 | 176.2 | 144,727 |
| October 19, 2025 | 174.4 | 177 | 177 | 177.8 | 174.4 | 59,121 |
| October 16, 2025 | 178.6 | 174.3 | 174.3 | 178.6 | 173.4 | 150,087 |
| October 15, 2025 | 181.2 | 179.6 | 179.6 | 181.2 | 178.5 | 64,290 |
| October 14, 2025 | 179 | 181 | 181 | 181 | 177 | 48,578 |
| October 13, 2025 | 176.7 | 179.1 | 179.1 | 181 | 176.5 | 71,935 |
| October 12, 2025 | 179 | 175.4 | 175.4 | 181 | 175.4 | 29,371 |
| October 09, 2025 | 181.5 | 181.7 | 181.7 | 183.2 | 180.2 | 77,313 |
| October 08, 2025 | 180.2 | 181.9 | 181.9 | 182.5 | 178.7 | 63,193 |
| October 07, 2025 | 180 | 182 | 182 | 183.5 | 179.4 | 111,682 |
| October 06, 2025 | 180 | 180 | 180 | 180.8 | 178.5 | 36,716 |
| October 05, 2025 | 181 | 179.9 | 179.9 | 182.8 | 178 | 51,820 |