35.56
+0.58(+1.66%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 19, 2025 | 35 | 35.56 | 35.56 | 35.8 | 35 | 641,988 |
October 16, 2025 | 34.62 | 34.98 | 34.98 | 35.04 | 34.62 | 301,535 |
October 15, 2025 | 34.76 | 34.44 | 34.44 | 34.92 | 34.44 | 291,653 |
October 14, 2025 | 35 | 34.78 | 34.78 | 35 | 34.7 | 260,511 |
October 13, 2025 | 34.2 | 34.96 | 34.96 | 35.12 | 34.2 | 686,908 |
October 12, 2025 | 34 | 34.06 | 34.06 | 34.2 | 33.8 | 253,530 |
October 09, 2025 | 34.58 | 34.44 | 34.44 | 34.7 | 34.38 | 251,119 |
October 08, 2025 | 34.66 | 34.56 | 34.56 | 34.7 | 34.34 | 339,657 |
October 07, 2025 | 34.8 | 34.7 | 34.7 | 34.86 | 34.62 | 142,289 |
October 06, 2025 | 34.8 | 34.7 | 34.7 | 34.9 | 34.62 | 248,165 |
October 05, 2025 | 34.64 | 34.8 | 34.8 | 35.12 | 34.64 | 405,524 |
October 02, 2025 | 34.88 | 34.62 | 34.62 | 34.88 | 34.42 | 282,258 |
October 01, 2025 | 34.5 | 34.46 | 34.46 | 34.68 | 34.3 | 364,580 |
September 30, 2025 | 34.24 | 34.42 | 34.42 | 34.68 | 34.24 | 594,029 |
September 29, 2025 | 33.9 | 34.24 | 34.24 | 34.38 | 33.88 | 753,489 |
September 28, 2025 | 33.94 | 33.9 | 33.9 | 34.12 | 33.68 | 316,075 |
September 25, 2025 | 34 | 33.6 | 33.6 | 34 | 33.3 | 1.08M |
September 24, 2025 | 33.4 | 33.98 | 33.98 | 34.16 | 33.12 | 1.18M |
September 22, 2025 | 33 | 32.92 | 32.92 | 33.1 | 32.64 | 643,782 |
September 21, 2025 | 32.78 | 33 | 33 | 33.08 | 32.66 | 273,923 |
September 18, 2025 | 32.8 | 32.8 | 32.8 | 32.8 | 32.34 | 387,021 |
September 17, 2025 | 32.56 | 32.7 | 32.7 | 32.9 | 32.3 | 442,144 |
September 16, 2025 | 31.98 | 32.56 | 32.56 | 32.56 | 31.84 | 234,105 |
September 15, 2025 | 31.74 | 31.96 | 31.96 | 32.06 | 31.64 | 207,062 |
September 14, 2025 | 32.2 | 31.9 | 31.9 | 32.2 | 31.7 | 155,787 |
September 11, 2025 | 32.38 | 32.12 | 32.12 | 32.38 | 32.04 | 151,570 |
September 10, 2025 | 32.48 | 32.34 | 32.34 | 32.5 | 32.16 | 175,430 |
September 09, 2025 | 32.8 | 32.46 | 32.46 | 32.8 | 31.92 | 481,782 |
September 08, 2025 | 32.86 | 32.7 | 32.7 | 34 | 32.52 | 311,617 |
September 07, 2025 | 33.16 | 32.86 | 32.86 | 33.32 | 32.82 | 340,585 |
September 04, 2025 | 33.28 | 33.16 | 33.16 | 33.4 | 33.06 | 264,454 |
September 03, 2025 | 33.5 | 33.26 | 33.26 | 33.68 | 33.22 | 182,089 |
September 02, 2025 | 33.4 | 33.56 | 33.56 | 33.7 | 33.3 | 313,952 |
September 01, 2025 | 33.8 | 33.42 | 33.42 | 33.8 | 33.36 | 129,438 |
August 31, 2025 | 33.76 | 33.6 | 33.6 | 33.78 | 33.44 | 198,102 |
August 28, 2025 | 33.98 | 33.76 | 33.76 | 34.02 | 33.68 | 182,009 |
August 27, 2025 | 33.96 | 33.98 | 33.98 | 34.04 | 33.74 | 280,556 |
August 26, 2025 | 34.14 | 33.94 | 33.94 | 34.14 | 33.82 | 261,497 |
August 25, 2025 | 34.1 | 34 | 34 | 34.18 | 33.84 | 324,557 |
August 24, 2025 | 33.9 | 34.08 | 34.08 | 34.4 | 33.9 | 333,849 |
August 21, 2025 | 33.9 | 33.7 | 33.7 | 34.04 | 33.66 | 334,475 |
August 20, 2025 | 34.18 | 33.86 | 33.86 | 34.46 | 33.8 | 252,634 |
August 19, 2025 | 33.54 | 34.1 | 34.1 | 34.2 | 33.4 | 393,838 |
August 18, 2025 | 34.02 | 33.6 | 33.6 | 34.04 | 33.5 | 450,563 |
August 17, 2025 | 33.96 | 33.94 | 33.94 | 34.16 | 33.9 | 244,881 |
August 14, 2025 | 33.44 | 34 | 34 | 34.18 | 33.44 | 410,634 |
August 13, 2025 | 33.5 | 33.44 | 33.44 | 33.76 | 33.2 | 365,744 |
August 12, 2025 | 33.8 | 33.76 | 33.41 | 33.94 | 33.56 | 684,989 |
August 11, 2025 | 34.96 | 33.78 | 33.43 | 34.96 | 33.74 | 777,811 |
August 10, 2025 | 34.9 | 34.96 | 34.6 | 35.1 | 34.72 | 266,511 |
August 07, 2025 | 36.28 | 34.88 | 34.52 | 36.28 | 34.66 | 1.36M |
August 06, 2025 | 36.22 | 36.5 | 36.12 | 36.54 | 36.12 | 182,270 |
August 05, 2025 | 35.78 | 36.1 | 36.1 | 36.16 | 35.78 | 302,840 |
August 04, 2025 | 35.62 | 35.86 | 35.86 | 35.9 | 35.6 | 96,629 |
August 03, 2025 | 36.06 | 35.92 | 35.92 | 36.06 | 35.44 | 160,106 |
July 31, 2025 | 36.08 | 36.24 | 36.24 | 36.24 | 35.6 | 419,941 |
July 30, 2025 | 35.98 | 36.08 | 36.08 | 36.14 | 35.68 | 148,158 |
July 29, 2025 | 35.9 | 36.08 | 36.08 | 36.12 | 35.48 | 268,159 |
July 28, 2025 | 36 | 35.9 | 35.9 | 36.38 | 35.82 | 153,433 |
July 27, 2025 | 36.58 | 36.04 | 36.04 | 36.96 | 35.96 | 207,824 |