17.38
+0.26(+1.52%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 17.13 | 17.38 | 17.38 | 17.38 | 17.13 | 73,906 |
| October 01, 2025 | 17.19 | 17.12 | 17.12 | 17.38 | 17.11 | 38,606 |
| September 30, 2025 | 17.3 | 17.19 | 17.19 | 17.47 | 17.16 | 95,284 |
| September 29, 2025 | 17.04 | 17.3 | 17.3 | 17.37 | 17.01 | 87,634 |
| September 28, 2025 | 17.13 | 17 | 17 | 17.4 | 16.97 | 50,202 |
| September 25, 2025 | 17.2 | 17.13 | 17.13 | 17.34 | 16.79 | 132,910 |
| September 24, 2025 | 16.94 | 17.21 | 17.21 | 17.37 | 16.79 | 134,726 |
| September 22, 2025 | 17.15 | 16.95 | 16.95 | 17.15 | 16.77 | 71,668 |
| September 21, 2025 | 16.76 | 17.15 | 17.15 | 17.2 | 16.76 | 107,906 |
| September 18, 2025 | 16.51 | 16.75 | 16.75 | 16.83 | 16.48 | 81,130 |
| September 17, 2025 | 16.47 | 16.54 | 16.54 | 16.85 | 16.44 | 133,401 |
| September 16, 2025 | 16.19 | 16.41 | 16.41 | 16.45 | 16.09 | 49,353 |
| September 15, 2025 | 16.16 | 16.09 | 16.09 | 16.26 | 16 | 24,906 |
| September 14, 2025 | 16.01 | 16.1 | 16.1 | 16.3 | 15.95 | 42,187 |
| September 11, 2025 | 16.12 | 16.29 | 16.29 | 16.43 | 15.85 | 70,408 |
| September 10, 2025 | 16.35 | 16.12 | 16.12 | 16.35 | 16.08 | 44,746 |
| September 09, 2025 | 16.44 | 16.35 | 16.35 | 16.67 | 16.12 | 53,895 |
| September 08, 2025 | 16.59 | 16.68 | 16.68 | 16.81 | 16 | 171,432 |
| September 07, 2025 | 15.87 | 16.41 | 16.41 | 16.54 | 15.87 | 150,452 |
| September 04, 2025 | 16.05 | 15.87 | 15.87 | 16.12 | 15.87 | 30,147 |
| September 03, 2025 | 16 | 16.05 | 16.05 | 16.1 | 15.97 | 10,967 |
| September 02, 2025 | 15.74 | 15.97 | 15.97 | 16.02 | 15.74 | 45,629 |
| September 01, 2025 | 15.99 | 15.96 | 15.96 | 16.3 | 15.84 | 40,693 |
| August 31, 2025 | 16.22 | 15.97 | 15.97 | 16.4 | 15.97 | 120,964 |
| August 28, 2025 | 16.39 | 16.24 | 16.24 | 16.45 | 16.23 | 49,228 |
| August 27, 2025 | 16.34 | 16.35 | 16.35 | 16.38 | 16.2 | 20,740 |
| August 26, 2025 | 16.23 | 16.34 | 16.34 | 16.41 | 16.22 | 16,315 |
| August 25, 2025 | 16.49 | 16.31 | 16.31 | 16.67 | 16.3 | 77,042 |
| August 24, 2025 | 16.17 | 16.3 | 16.3 | 16.59 | 16.17 | 70,691 |
| 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 |