27.34
+0.04(+0.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 27.4 | 27.48 | 27.48 | 27.58 | 27.24 | 39,978 |
| September 03, 2025 | 27.9 | 27.46 | 27.46 | 27.9 | 27.3 | 46,013 |
| September 02, 2025 | 27.6 | 27.38 | 27.38 | 28 | 27.08 | 73,927 |
| September 01, 2025 | 27.82 | 27.86 | 27.86 | 28.3 | 27.58 | 28,896 |
| August 31, 2025 | 28.52 | 27.82 | 27.82 | 28.7 | 27.7 | 96,588 |
| August 28, 2025 | 29.4 | 28.5 | 28.5 | 29.68 | 28.46 | 245,353 |
| August 27, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 86,093 |
| August 26, 2025 | 29.46 | 29.98 | 29.98 | 30.26 | 29.46 | 229,853 |
| August 25, 2025 | 29.24 | 29.5 | 29.5 | 29.62 | 29.12 | 84,515 |
| August 24, 2025 | 29.44 | 29.24 | 29.24 | 29.74 | 29.1 | 151,986 |
| August 21, 2025 | 29.16 | 29 | 29 | 29.16 | 28.82 | 38,582 |
| August 20, 2025 | 29.04 | 29.18 | 29.18 | 29.58 | 29.04 | 69,743 |
| August 19, 2025 | 29.06 | 29.02 | 29.02 | 29.36 | 28.96 | 53,242 |
| August 18, 2025 | 29.18 | 29.06 | 29.06 | 29.38 | 29.02 | 74,969 |
| August 17, 2025 | 29 | 29.22 | 29.22 | 29.6 | 29 | 76,265 |
| August 14, 2025 | 28.8 | 28.86 | 28.86 | 29 | 28.72 | 23,904 |
| August 13, 2025 | 29.1 | 28.74 | 28.74 | 29.1 | 28.5 | 44,824 |
| August 12, 2025 | 29.36 | 28.84 | 28.84 | 29.36 | 28.8 | 22,291 |
| August 11, 2025 | 29.3 | 29.08 | 29.08 | 29.3 | 28.8 | 71,600 |
| August 10, 2025 | 29.6 | 29.3 | 29.3 | 30.1 | 28.9 | 203,061 |
| August 07, 2025 | 29.38 | 29.3 | 29.3 | 29.62 | 28.8 | 94,183 |
| August 06, 2025 | 28.64 | 29.4 | 29.4 | 29.68 | 28.4 | 198,636 |
| August 05, 2025 | 28.42 | 28.64 | 28.64 | 28.68 | 28.1 | 90,047 |
| August 04, 2025 | 28.3 | 28.38 | 28.38 | 28.7 | 28.2 | 26,010 |
| August 03, 2025 | 28.8 | 28.44 | 28.44 | 28.9 | 28.26 | 65,514 |
| July 31, 2025 | 28.62 | 28.8 | 28.8 | 28.92 | 28.4 | 90,519 |
| July 30, 2025 | 27.98 | 28.62 | 28.62 | 28.82 | 27.78 | 183,001 |
| July 29, 2025 | 28.96 | 28.04 | 28.04 | 28.96 | 28 | 109,987 |
| July 28, 2025 | 28 | 28.84 | 28.84 | 28.84 | 27.72 | 98,866 |
| July 27, 2025 | 27.7 | 28 | 28 | 28.8 | 27.7 | 90,521 |
| July 24, 2025 | 27.8 | 27.7 | 27.7 | 28.06 | 27.54 | 55,327 |
| July 23, 2025 | 27.28 | 27.76 | 27.76 | 28 | 27.24 | 50,863 |
| July 22, 2025 | 28.1 | 27.48 | 27.48 | 28.14 | 27.22 | 93,376 |
| July 21, 2025 | 28.1 | 28.1 | 28.1 | 28.34 | 28.06 | 24,504 |
| July 20, 2025 | 28.56 | 28.1 | 28.1 | 28.76 | 28.1 | 55,012 |
| July 17, 2025 | 28.48 | 28.56 | 28.56 | 28.96 | 28.2 | 71,997 |
| July 16, 2025 | 29.22 | 28.56 | 28.56 | 29.26 | 28.4 | 95,717 |
| July 15, 2025 | 29.54 | 29.14 | 29.14 | 30.66 | 29.14 | 469,225 |
| July 14, 2025 | 29.8 | 29.44 | 29.44 | 29.8 | 29.12 | 67,535 |
| July 13, 2025 | 29.96 | 29.3 | 29.3 | 30.14 | 29.2 | 81,441 |
| July 10, 2025 | 30.02 | 29.98 | 29.98 | 30.1 | 29.72 | 53,685 |
| July 09, 2025 | 29.4 | 30.12 | 30.12 | 30.28 | 29.04 | 247,919 |
| July 08, 2025 | 30 | 29.34 | 29.34 | 30 | 29.2 | 84,679 |
| July 07, 2025 | 30.2 | 29.86 | 29.86 | 30.2 | 29.8 | 98,895 |
| July 06, 2025 | 30.3 | 30.1 | 30.1 | 30.4 | 30 | 49,217 |
| July 03, 2025 | 30.2 | 30.08 | 30.08 | 30.22 | 29.8 | 93,888 |
| July 02, 2025 | 29.94 | 30.2 | 30.2 | 30.36 | 29.86 | 123,917 |
| July 01, 2025 | 29.8 | 29.82 | 29.82 | 30.12 | 29.66 | 67,127 |
| June 30, 2025 | 30 | 29.8 | 29.8 | 30.02 | 29.52 | 95,263 |
| June 29, 2025 | 29.32 | 29.98 | 29.98 | 30 | 29.2 | 187,857 |
| June 26, 2025 | 29.05 | 29.15 | 29.15 | 29.65 | 28.9 | 187,537 |
| June 25, 2025 | 28 | 28.7 | 28.7 | 29 | 27.75 | 172,320 |
| June 24, 2025 | 27 | 27.75 | 27.75 | 27.85 | 26.9 | 281,340 |
| June 23, 2025 | 26.3 | 26.55 | 26.55 | 26.7 | 26.25 | 80,184 |
| June 22, 2025 | 25.7 | 26.3 | 26.3 | 26.6 | 25.7 | 70,917 |
| June 19, 2025 | 25.55 | 25.55 | 25.55 | 26 | 25.35 | 66,973 |
| June 18, 2025 | 26.35 | 25.6 | 25.6 | 26.35 | 25.5 | 51,687 |
| June 17, 2025 | 27 | 26.3 | 26.3 | 27.2 | 26.3 | 93,646 |
| June 16, 2025 | 27 | 26.9 | 26.9 | 27.2 | 26.7 | 68,300 |
| June 15, 2025 | 25.3 | 26.4 | 26.4 | 26.75 | 25.3 | 98,812 |