57.35
-0.85(-1.46%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.25 | 57.35 | 57.35 | 58.25 | 57.15 | 71,953 |
| August 17, 2025 | 57.8 | 58.2 | 58.2 | 58.6 | 57.65 | 86,822 |
| August 14, 2025 | 57.2 | 57.8 | 57.8 | 57.8 | 56.9 | 74,558 |
| August 13, 2025 | 57.3 | 57.15 | 57.15 | 57.7 | 56.8 | 80,759 |
| August 12, 2025 | 56.7 | 57.1 | 57.1 | 58 | 56.5 | 135,438 |
| August 11, 2025 | 58.6 | 56.8 | 56.8 | 58.6 | 56.8 | 219,202 |
| August 10, 2025 | 59.85 | 58.7 | 58.7 | 60.15 | 58.2 | 190,484 |
| August 07, 2025 | 58.6 | 59.8 | 59.8 | 59.9 | 58.35 | 269,258 |
| August 06, 2025 | 59.2 | 58.65 | 58.65 | 59.7 | 57.95 | 218,439 |
| August 05, 2025 | 57.65 | 59.2 | 59.2 | 59.65 | 57.5 | 330,367 |
| August 04, 2025 | 58 | 57.65 | 57.65 | 58 | 56.85 | 229,039 |
| August 03, 2025 | 56.4 | 58.4 | 58.4 | 58.4 | 55.75 | 203,661 |
| July 31, 2025 | 56.8 | 56.4 | 56.4 | 56.85 | 56.3 | 68,815 |
| July 30, 2025 | 56.7 | 56.6 | 56.6 | 56.85 | 56.2 | 44,773 |
| July 29, 2025 | 57.3 | 56.95 | 56.95 | 57.3 | 56.2 | 153,428 |
| July 28, 2025 | 58.85 | 57.3 | 57.3 | 58.85 | 57.2 | 69,605 |
| July 27, 2025 | 58.15 | 58.45 | 58.45 | 59 | 57.65 | 119,677 |
| July 24, 2025 | 57.8 | 57.65 | 57.65 | 58.3 | 57.1 | 98,105 |
| July 23, 2025 | 57.15 | 57.5 | 57.5 | 57.75 | 56.75 | 108,017 |
| July 22, 2025 | 57.45 | 57.15 | 57.15 | 57.6 | 56.75 | 161,174 |
| July 21, 2025 | 58.6 | 57.2 | 57.2 | 58.6 | 56.9 | 185,666 |
| July 20, 2025 | 58.1 | 58.3 | 58.3 | 59.2 | 57.9 | 141,192 |
| July 17, 2025 | 58.3 | 58.2 | 58.2 | 58.4 | 57.7 | 159,883 |
| July 16, 2025 | 57.6 | 58 | 58 | 58.45 | 57.25 | 192,345 |
| July 15, 2025 | 58.45 | 57.55 | 57.55 | 58.55 | 57.3 | 315,578 |
| July 14, 2025 | 60.2 | 58.45 | 58.45 | 60.65 | 58.05 | 224,892 |
| July 13, 2025 | 60 | 60.2 | 60.2 | 60.7 | 59.4 | 185,263 |
| July 10, 2025 | 59.2 | 59.95 | 59.95 | 60.55 | 58.6 | 529,552 |
| July 09, 2025 | 57.55 | 59 | 59 | 59 | 57 | 368,214 |
| July 08, 2025 | 58.35 | 57.9 | 57.4 | 58.95 | 57.5 | 497,974 |
| July 07, 2025 | 57.8 | 58.15 | 57.65 | 58.45 | 57.2 | 359,170 |
| July 06, 2025 | 57.95 | 57.8 | 57.3 | 58 | 57.05 | 262,760 |
| July 03, 2025 | 55.35 | 57.8 | 57.3 | 58.1 | 55.15 | 1.06M |
| July 02, 2025 | 55.85 | 55 | 54.53 | 55.85 | 54.7 | 303,547 |
| July 01, 2025 | 56.65 | 55.75 | 55.27 | 56.65 | 55.5 | 326,884 |
| June 30, 2025 | 54.9 | 56.85 | 56.36 | 57.25 | 54.55 | 1.24M |
| June 29, 2025 | 55.9 | 54.9 | 54.43 | 55.9 | 54.45 | 489,473 |
| June 26, 2025 | 55.5 | 55 | 54.53 | 55.6 | 53.9 | 930,969 |
| June 25, 2025 | 56.1 | 56 | 55.52 | 58.2 | 55.2 | 1.01M |
| June 24, 2025 | 52.6 | 55.4 | 54.92 | 55.5 | 52.1 | 1.14M |
| June 23, 2025 | 51 | 50.8 | 50.36 | 51.3 | 50.3 | 638,782 |
| June 22, 2025 | 51.1 | 50.5 | 50.5 | 52.5 | 50.2 | 263,379 |
| June 19, 2025 | 51.4 | 51.6 | 51.6 | 52 | 51 | 157,836 |
| June 18, 2025 | 52.4 | 51.3 | 51.3 | 52.4 | 51.2 | 191,538 |
| June 17, 2025 | 55.7 | 53.1 | 53.1 | 55.7 | 53 | 202,590 |
| June 16, 2025 | 54.2 | 55.3 | 55.3 | 55.9 | 53.8 | 296,319 |
| June 15, 2025 | 49.7 | 53.7 | 53.7 | 54 | 49.7 | 261,030 |
| June 12, 2025 | 57.5 | 54.8 | 54.8 | 57.5 | 54.5 | 267,641 |
| June 11, 2025 | 58.8 | 57.8 | 57.8 | 58.9 | 57.7 | 190,529 |
| June 04, 2025 | 57.8 | 58 | 58 | 58.3 | 57.8 | 131,945 |
| June 03, 2025 | 57.8 | 57.5 | 57.5 | 58.1 | 57.2 | 115,752 |
| June 02, 2025 | 58.8 | 57.6 | 57.6 | 59.2 | 57.4 | 156,728 |
| June 01, 2025 | 61 | 58.7 | 58.7 | 61 | 58.4 | 153,632 |
| May 29, 2025 | 59.7 | 60.4 | 60.4 | 60.7 | 59.4 | 102,126 |
| May 28, 2025 | 57.5 | 59.5 | 59.5 | 60.1 | 56.8 | 201,079 |
| May 27, 2025 | 58.8 | 57 | 57 | 58.8 | 57 | 129,992 |
| May 26, 2025 | 59.7 | 59 | 59 | 60.1 | 58.3 | 228,938 |
| May 25, 2025 | 60.2 | 59.8 | 59.8 | 60.5 | 58.9 | 271,505 |
| May 22, 2025 | 60.4 | 60.6 | 60.6 | 60.9 | 59.9 | 226,779 |
| May 21, 2025 | 62.8 | 61.1 | 61.1 | 62.8 | 60.8 | 317,416 |