16.17
+0.24(+1.51%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 15.98 | 16.17 | 16.17 | 16.2 | 15.95 | 47,885 |
| August 20, 2025 | 16.05 | 15.93 | 15.93 | 16.54 | 15.86 | 105,845 |
| August 19, 2025 | 16.18 | 16.02 | 16.02 | 16.35 | 16.02 | 34,696 |
| August 18, 2025 | 16.18 | 16.17 | 16.17 | 16.37 | 16.1 | 47,966 |
| August 17, 2025 | 16.1 | 16.24 | 16.24 | 16.38 | 16.08 | 45,746 |
| August 14, 2025 | 15.86 | 16.1 | 16.1 | 16.24 | 15.82 | 94,729 |
| August 13, 2025 | 15.91 | 15.89 | 15.89 | 16 | 15.54 | 42,721 |
| August 12, 2025 | 16.08 | 15.55 | 15.55 | 16.19 | 15.55 | 136,894 |
| August 11, 2025 | 16.35 | 16.19 | 16.19 | 16.35 | 15.8 | 176,024 |
| August 10, 2025 | 16.6 | 16.39 | 16.39 | 16.64 | 16.25 | 45,355 |
| August 07, 2025 | 16.45 | 16.6 | 16.6 | 16.69 | 16.37 | 65,774 |
| August 06, 2025 | 16.4 | 16.51 | 16.51 | 16.66 | 16.36 | 71,725 |
| August 05, 2025 | 16.52 | 16.46 | 16.46 | 16.6 | 16.22 | 64,624 |
| August 04, 2025 | 16.58 | 16.51 | 16.51 | 16.9 | 16.46 | 90,337 |
| August 03, 2025 | 16.78 | 16.45 | 16.45 | 16.79 | 16.4 | 43,159 |
| July 31, 2025 | 17.14 | 16.76 | 16.76 | 17.14 | 16.5 | 92,080 |
| July 30, 2025 | 16.8 | 17.12 | 17.12 | 17.18 | 16.72 | 268,754 |
| July 29, 2025 | 17.02 | 16.81 | 16.81 | 17.19 | 16.8 | 32,978 |
| July 28, 2025 | 17.21 | 17.04 | 17.04 | 17.37 | 17.04 | 22,011 |
| July 27, 2025 | 17.1 | 17.02 | 17.02 | 17.3 | 17.02 | 45,145 |
| July 24, 2025 | 16.92 | 16.98 | 16.98 | 17.08 | 16.92 | 10,710 |
| July 23, 2025 | 16.6 | 16.92 | 16.92 | 17.15 | 16.55 | 54,259 |
| July 22, 2025 | 16.9 | 16.6 | 16.6 | 16.92 | 16.6 | 35,266 |
| July 21, 2025 | 17.2 | 16.9 | 16.9 | 17.2 | 16.84 | 38,313 |
| July 20, 2025 | 17.89 | 17.25 | 17.25 | 17.92 | 17.09 | 58,145 |
| July 17, 2025 | 17.1 | 17.6 | 17.6 | 17.74 | 17.1 | 64,299 |
| July 16, 2025 | 17.55 | 17.24 | 17.24 | 17.69 | 17.06 | 31,978 |
| July 15, 2025 | 17.8 | 17.64 | 17.64 | 17.8 | 17.55 | 22,983 |
| July 14, 2025 | 17.85 | 17.77 | 17.77 | 17.92 | 17.56 | 56,560 |
| July 13, 2025 | 18.3 | 17.84 | 17.84 | 18.3 | 17.84 | 171,078 |
| July 10, 2025 | 18.02 | 18.24 | 18.24 | 18.27 | 18.02 | 42,351 |
| July 09, 2025 | 18.02 | 18.01 | 18.01 | 18.13 | 18 | 34,526 |
| July 08, 2025 | 18.14 | 18.04 | 18.04 | 18.2 | 17.94 | 37,790 |
| July 07, 2025 | 18.17 | 18.23 | 18.23 | 18.25 | 18.13 | 45,414 |
| July 06, 2025 | 18.06 | 18.17 | 18.17 | 18.23 | 18.01 | 33,345 |
| July 03, 2025 | 17.99 | 18.06 | 18.06 | 18.18 | 17.9 | 83,011 |
| July 02, 2025 | 18 | 18.05 | 18.05 | 18.13 | 17.94 | 52,128 |
| July 01, 2025 | 18.44 | 18.01 | 18.01 | 18.59 | 18.01 | 79,242 |
| June 30, 2025 | 17.58 | 18.44 | 18.44 | 18.5 | 17.5 | 417,783 |
| June 29, 2025 | 17.28 | 17.6 | 17.6 | 17.65 | 17.18 | 256,179 |
| June 26, 2025 | 16.8 | 17 | 17 | 17.04 | 16.62 | 122,065 |
| June 25, 2025 | 16.56 | 16.8 | 16.8 | 16.92 | 16.36 | 63,295 |
| June 24, 2025 | 16.2 | 16.54 | 16.54 | 16.6 | 15.92 | 246,263 |
| June 23, 2025 | 15.34 | 15.64 | 15.64 | 15.76 | 15.34 | 93,260 |
| June 22, 2025 | 15.48 | 15.3 | 15.3 | 15.94 | 15.2 | 103,890 |
| June 19, 2025 | 15.2 | 15.4 | 15.4 | 15.56 | 15.04 | 226,789 |
| June 18, 2025 | 16.2 | 15.32 | 15.32 | 16.2 | 15.3 | 310,654 |
| June 17, 2025 | 17.18 | 16.48 | 16.48 | 17.2 | 16.44 | 649,482 |
| June 16, 2025 | 17.08 | 17.2 | 17.2 | 17.42 | 17.06 | 69,420 |
| June 15, 2025 | 16.62 | 17.08 | 17.08 | 17.14 | 16.5 | 435,582 |
| June 12, 2025 | 18.18 | 17.98 | 17.98 | 18.18 | 17.38 | 50,673 |
| June 11, 2025 | 18.24 | 18.22 | 18.22 | 18.6 | 18.22 | 29,849 |
| June 04, 2025 | 18.1 | 18.24 | 18.24 | 18.38 | 18.1 | 20,984 |
| June 03, 2025 | 18.32 | 18.1 | 18.1 | 18.36 | 18.1 | 31,489 |
| June 02, 2025 | 18.4 | 18.26 | 18.26 | 18.5 | 18.26 | 42,749 |
| June 01, 2025 | 18.76 | 18.5 | 18.5 | 18.76 | 18.28 | 24,721 |
| May 29, 2025 | 18.74 | 18.54 | 18.54 | 18.82 | 18.54 | 33,711 |
| May 28, 2025 | 18.78 | 18.68 | 18.68 | 18.8 | 18.48 | 50,239 |
| May 27, 2025 | 18.9 | 18.6 | 18.6 | 18.9 | 18.24 | 37,185 |
| May 26, 2025 | 19 | 18.8 | 18.8 | 19 | 18.66 | 11,147 |