51.15
+0.15(+0.29%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 50.85 | 51.15 | 51.15 | 51.6 | 50.85 | 626,903 | 
| October 29, 2025 | 51.8 | 51 | 51 | 51.8 | 50.75 | 603,464 | 
| October 28, 2025 | 51.55 | 51.6 | 51.6 | 52.55 | 51.5 | 659,192 | 
| October 27, 2025 | 51.9 | 51.5 | 51.5 | 52.25 | 51.5 | 455,143 | 
| October 26, 2025 | 52.65 | 51.7 | 51.7 | 53.05 | 51.7 | 630,069 | 
| October 23, 2025 | 53.95 | 52.55 | 52.55 | 53.95 | 52.45 | 632,399 | 
| October 22, 2025 | 52.6 | 53.5 | 53.5 | 54.65 | 52.55 | 786,295 | 
| October 21, 2025 | 53.85 | 52.6 | 52.6 | 53.85 | 52.55 | 570,510 | 
| October 20, 2025 | 55.25 | 53.75 | 53.75 | 55.25 | 53.75 | 828,818 | 
| October 19, 2025 | 55.9 | 55.2 | 55.2 | 56.05 | 55.1 | 625,862 | 
| October 16, 2025 | 57.9 | 55.9 | 55.9 | 57.9 | 55.8 | 1.2M | 
| October 15, 2025 | 58.1 | 58 | 58 | 58.2 | 57.25 | 476,767 | 
| October 14, 2025 | 58.3 | 58.1 | 58.1 | 59.2 | 57.5 | 789,366 | 
| October 13, 2025 | 57.35 | 58.45 | 58.45 | 59.15 | 57.35 | 636,908 | 
| October 12, 2025 | 57.45 | 57.05 | 57.05 | 57.7 | 56.85 | 306,282 | 
| October 09, 2025 | 57.15 | 58.5 | 58.5 | 58.5 | 56.85 | 288,787 | 
| October 08, 2025 | 57.95 | 57.2 | 57.2 | 57.95 | 56.95 | 230,633 | 
| October 07, 2025 | 57.9 | 58 | 58 | 58.6 | 57.35 | 463,440 | 
| October 06, 2025 | 57.6 | 57.8 | 57.8 | 57.85 | 57.35 | 154,832 | 
| October 05, 2025 | 57.65 | 57.6 | 57.6 | 58.2 | 57.4 | 188,342 | 
| October 02, 2025 | 57.25 | 57.5 | 57.5 | 57.7 | 56.9 | 204,553 | 
| October 01, 2025 | 57.4 | 56.85 | 56.85 | 57.65 | 56.8 | 188,904 | 
| September 30, 2025 | 57.35 | 57.2 | 57.2 | 57.55 | 56.8 | 222,076 | 
| September 29, 2025 | 56.25 | 57.35 | 57.35 | 57.4 | 56.15 | 218,221 | 
| September 28, 2025 | 55.9 | 56.5 | 56.5 | 56.8 | 55.65 | 171,171 | 
| September 25, 2025 | 56.6 | 55.9 | 55.9 | 56.9 | 55.4 | 232,291 | 
| September 24, 2025 | 55 | 56.2 | 56.2 | 56.6 | 55 | 339,413 | 
| September 22, 2025 | 54.45 | 54.75 | 54.75 | 55.6 | 54.1 | 289,803 | 
| September 21, 2025 | 54.5 | 54.25 | 54.25 | 55.25 | 54.2 | 208,551 | 
| September 18, 2025 | 54.5 | 54.45 | 54.45 | 54.55 | 53.7 | 310,095 | 
| September 17, 2025 | 53.95 | 54.3 | 54.3 | 54.65 | 53.7 | 273,012 | 
| September 16, 2025 | 52.9 | 54 | 54 | 54.15 | 52.7 | 365,592 | 
| September 15, 2025 | 53.35 | 52.75 | 52.75 | 53.6 | 52.7 | 252,248 | 
| September 14, 2025 | 53.9 | 53.5 | 53.5 | 53.9 | 52.35 | 164,111 | 
| September 11, 2025 | 55.85 | 53.5 | 53.5 | 55.85 | 53.25 | 330,619 | 
| September 10, 2025 | 56.45 | 55.95 | 55.95 | 56.45 | 55.4 | 123,461 | 
| September 09, 2025 | 57.4 | 56.5 | 56.5 | 57.4 | 55.25 | 260,417 | 
| September 08, 2025 | 56.5 | 56.9 | 56.9 | 58.25 | 56.2 | 270,479 | 
| September 07, 2025 | 57.5 | 56.15 | 56.15 | 57.6 | 56.15 | 176,072 | 
| September 04, 2025 | 57.1 | 57.6 | 57.6 | 57.7 | 56.95 | 82,474 | 
| September 03, 2025 | 57.1 | 57.25 | 57.25 | 57.95 | 56.75 | 78,699 | 
| September 02, 2025 | 56.8 | 57.15 | 57.15 | 57.75 | 56.3 | 105,022 | 
| September 01, 2025 | 56.7 | 57.25 | 57.25 | 57.6 | 56.4 | 182,831 | 
| August 31, 2025 | 57.4 | 56.7 | 56.7 | 57.4 | 56.5 | 85,156 | 
| August 28, 2025 | 58.65 | 57.4 | 57.4 | 58.65 | 56.8 | 134,986 | 
| August 27, 2025 | 58.05 | 58.7 | 58.7 | 59.45 | 57.75 | 204,727 | 
| August 26, 2025 | 57.95 | 58.05 | 58.05 | 58.05 | 57.05 | 68,329 | 
| August 25, 2025 | 57.05 | 57.8 | 57.8 | 57.9 | 56.4 | 96,352 | 
| August 24, 2025 | 56.8 | 57.05 | 57.05 | 57.65 | 56.8 | 51,729 | 
| August 21, 2025 | 57.6 | 56.6 | 56.6 | 57.95 | 56.6 | 188,850 | 
| August 20, 2025 | 57.75 | 57.8 | 57.8 | 58.05 | 57.2 | 81,027 | 
| August 19, 2025 | 57.35 | 57.75 | 57.75 | 58 | 56.9 | 153,514 | 
| 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 |