14.60
+0.3(+2.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.31 | 50,655 |
| December 03, 2025 | 14.25 | 14.3 | 14.3 | 14.4 | 14.2 | 25,556 |
| December 02, 2025 | 14.58 | 14.18 | 14.18 | 14.58 | 14.11 | 50,200 |
| December 01, 2025 | 14.36 | 14.23 | 14.23 | 14.63 | 14.04 | 101,412 |
| November 30, 2025 | 14.29 | 14.22 | 14.22 | 14.6 | 14.1 | 42,272 |
| November 27, 2025 | 14.63 | 14.27 | 14.27 | 14.68 | 14.27 | 36,721 |
| November 26, 2025 | 14.52 | 14.63 | 14.63 | 14.98 | 14.2 | 77,884 |
| November 25, 2025 | 15.11 | 14.51 | 14.51 | 15.31 | 14.4 | 76,985 |
| November 24, 2025 | 15.46 | 15.14 | 15.14 | 15.46 | 15.11 | 40,514 |
| November 23, 2025 | 15.32 | 15.46 | 15.46 | 15.5 | 15.2 | 26,302 |
| November 20, 2025 | 15.17 | 15.26 | 15.26 | 15.46 | 15.17 | 46,027 |
| November 19, 2025 | 15.11 | 15.11 | 15.11 | 15.5 | 15.1 | 13,776 |
| November 18, 2025 | 15.06 | 15.21 | 15.21 | 15.29 | 15.06 | 8,952 |
| November 17, 2025 | 15.25 | 15.06 | 15.06 | 15.27 | 15.05 | 33,619 |
| November 16, 2025 | 15.35 | 15.32 | 15.32 | 15.35 | 15.25 | 39,644 |
| November 13, 2025 | 15.79 | 15.38 | 15.38 | 15.79 | 15.32 | 51,792 |
| November 12, 2025 | 15.57 | 15.66 | 15.66 | 15.83 | 15.5 | 26,926 |
| November 11, 2025 | 15.98 | 15.56 | 15.56 | 15.98 | 15.48 | 56,771 |
| November 10, 2025 | 15.6 | 15.77 | 15.77 | 15.83 | 15.5 | 33,558 |
| November 09, 2025 | 15.88 | 15.6 | 15.6 | 15.88 | 15.4 | 21,663 |
| November 06, 2025 | 15.84 | 15.86 | 15.86 | 15.97 | 15.8 | 60,706 |
| November 05, 2025 | 15.9 | 15.86 | 15.86 | 15.98 | 15.8 | 48,641 |
| November 04, 2025 | 16.59 | 15.9 | 15.9 | 16.59 | 15.9 | 51,014 |
| November 03, 2025 | 16.5 | 16.31 | 16.31 | 16.64 | 16.3 | 37,888 |
| November 02, 2025 | 16.68 | 16.64 | 16.64 | 16.69 | 16.59 | 7,700 |
| October 30, 2025 | 16.71 | 16.58 | 16.58 | 16.85 | 16.58 | 56,397 |
| October 29, 2025 | 16.84 | 16.76 | 16.76 | 16.99 | 16.64 | 47,408 |
| October 28, 2025 | 16.72 | 16.8 | 16.8 | 16.85 | 16.7 | 8,305 |
| October 27, 2025 | 16.87 | 16.72 | 16.72 | 16.99 | 16.7 | 50,042 |
| October 26, 2025 | 16.56 | 16.86 | 16.86 | 17.12 | 16.56 | 113,427 |
| October 23, 2025 | 16.36 | 16.56 | 16.56 | 16.61 | 16.36 | 66,860 |
| October 22, 2025 | 16.3 | 16.54 | 16.54 | 16.6 | 16.3 | 32,833 |
| October 21, 2025 | 16.7 | 16.35 | 16.35 | 16.7 | 16.35 | 28,621 |
| October 20, 2025 | 16.77 | 16.65 | 16.65 | 16.77 | 16.5 | 41,681 |
| October 19, 2025 | 16.81 | 16.64 | 16.64 | 16.93 | 16.64 | 51,545 |
| October 16, 2025 | 16.8 | 16.9 | 16.9 | 16.99 | 16.8 | 48,827 |
| October 15, 2025 | 17 | 16.9 | 16.9 | 17.05 | 16.88 | 35,426 |
| October 14, 2025 | 17.39 | 16.95 | 16.95 | 17.39 | 16.89 | 95,244 |
| October 13, 2025 | 16.92 | 17.2 | 17.2 | 17.41 | 16.92 | 96,491 |
| October 12, 2025 | 16.52 | 16.92 | 16.92 | 17 | 16.52 | 80,784 |
| October 09, 2025 | 17.16 | 17.1 | 17.1 | 17.24 | 16.98 | 73,613 |
| October 08, 2025 | 17.5 | 17.16 | 17.16 | 17.5 | 17.09 | 70,452 |
| October 07, 2025 | 17.66 | 17.48 | 17.48 | 17.66 | 17.43 | 110,820 |
| October 06, 2025 | 17.97 | 17.66 | 17.66 | 17.97 | 17.54 | 111,985 |
| October 05, 2025 | 17.28 | 17.77 | 17.77 | 17.79 | 17.28 | 146,980 |
| 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 |