27.00
+0.2(+0.75%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2023 | 27 | 27 | 27 | 27 | 27 | 0 |
| December 04, 2023 | 27 | 27 | 27 | 27 | 27 | 0 |
| December 03, 2023 | 27 | 27 | 27 | 27 | 27 | 0 |
| November 30, 2023 | 27.1 | 27 | 27 | 27.1 | 26.4 | 162,456 |
| November 29, 2023 | 27.3 | 26.8 | 26.8 | 27.3 | 26.75 | 59,990 |
| November 28, 2023 | 27.05 | 26.95 | 26.95 | 27.1 | 26.8 | 47,654 |
| November 27, 2023 | 26.55 | 26.95 | 26.95 | 27.15 | 26.55 | 126,104 |
| November 26, 2023 | 27.2 | 26.5 | 26.5 | 27.2 | 26.5 | 299,386 |
| November 23, 2023 | 27 | 26.85 | 26.85 | 27.1 | 26.7 | 88,972 |
| November 22, 2023 | 27 | 26.85 | 26.85 | 27.1 | 26.7 | 88,972 |
| November 21, 2023 | 27.3 | 27 | 27 | 27.4 | 26.85 | 225,479 |
| November 20, 2023 | 27.65 | 27.5 | 27.5 | 27.65 | 27.15 | 107,410 |
| November 19, 2023 | 27.05 | 27.4 | 27.4 | 27.95 | 27.05 | 522,200 |
| November 16, 2023 | 26.25 | 26.8 | 26.8 | 27.65 | 26.15 | 393,499 |
| November 15, 2023 | 25.65 | 25.8 | 25.8 | 25.9 | 25.4 | 40,653 |
| November 14, 2023 | 26 | 25.4 | 25.4 | 26.15 | 25.25 | 147,566 |
| November 13, 2023 | 26 | 26.1 | 26.1 | 26.15 | 25.7 | 69,234 |
| November 12, 2023 | 25.7 | 25.95 | 25.95 | 26.1 | 25.6 | 98,808 |
| November 09, 2023 | 25.15 | 25.5 | 25.5 | 25.5 | 24.88 | 121,077 |
| November 08, 2023 | 25.2 | 25.55 | 25.55 | 26.1 | 25.2 | 454,322 |
| November 07, 2023 | 24.34 | 25.4 | 25.4 | 25.6 | 24.26 | 513,695 |
| November 06, 2023 | 24.22 | 24.08 | 24.08 | 24.42 | 23.8 | 135,982 |
| November 05, 2023 | 23.64 | 24.14 | 24.14 | 24.14 | 23.6 | 98,980 |
| November 02, 2023 | 23.5 | 23.64 | 23.64 | 23.66 | 23.3 | 40,998 |
| November 01, 2023 | 23.7 | 23.44 | 23.44 | 23.7 | 23.14 | 131,134 |
| October 31, 2023 | 23.48 | 23.74 | 23.74 | 23.76 | 23.34 | 34,157 |
| October 30, 2023 | 23.3 | 23.42 | 23.42 | 23.72 | 23.1 | 34,918 |
| October 29, 2023 | 22.72 | 23.14 | 23.14 | 23.32 | 22.72 | 46,620 |
| October 26, 2023 | 23.2 | 23.2 | 23.2 | 24 | 22.96 | 42,658 |
| October 25, 2023 | 22.08 | 23.16 | 23.16 | 23.24 | 22.08 | 57,648 |
| October 24, 2023 | 22.5 | 22.38 | 22.38 | 22.74 | 22 | 45,417 |
| October 23, 2023 | 23.52 | 22.5 | 22.5 | 23.6 | 22.5 | 61,829 |
| October 22, 2023 | 23.8 | 23.6 | 23.6 | 24 | 23.6 | 27,347 |
| October 19, 2023 | 23.86 | 23.98 | 23.98 | 24.1 | 23.76 | 38,758 |
| October 18, 2023 | 24.12 | 23.86 | 23.86 | 24.16 | 23.84 | 34,877 |
| October 17, 2023 | 24 | 23.96 | 23.96 | 24.2 | 23.84 | 56,641 |
| October 16, 2023 | 24 | 23.96 | 23.96 | 24 | 23.68 | 45,103 |
| October 15, 2023 | 23.6 | 23.98 | 23.98 | 24 | 23.14 | 64,838 |
| October 12, 2023 | 23.12 | 23.44 | 23.44 | 23.44 | 22.68 | 69,488 |
| October 11, 2023 | 23.68 | 23.12 | 23.12 | 23.68 | 22.9 | 124,104 |
| October 10, 2023 | 24.1 | 23.68 | 23.68 | 24.28 | 23.66 | 110,580 |
| October 09, 2023 | 24.04 | 24.3 | 24.3 | 24.48 | 24.04 | 83,181 |
| October 08, 2023 | 25.3 | 24.24 | 24.24 | 25.3 | 24.14 | 37,199 |
| October 05, 2023 | 24.26 | 24.64 | 24.64 | 24.76 | 24.26 | 46,558 |
| October 04, 2023 | 25.05 | 24.5 | 24.5 | 25.55 | 24.36 | 193,690 |
| October 03, 2023 | 25.45 | 25.2 | 25.2 | 25.75 | 25.1 | 52,203 |
| October 02, 2023 | 25.75 | 25.4 | 25.4 | 26.2 | 25.4 | 56,064 |
| October 01, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0 |
| September 28, 2023 | 26.15 | 25.95 | 25.95 | 26.4 | 25.6 | 52,802 |
| September 27, 2023 | 25.55 | 26.05 | 26.05 | 26.1 | 25.55 | 54,176 |
| September 26, 2023 | 25.3 | 25.45 | 25.45 | 25.9 | 25.25 | 98,406 |
| September 25, 2023 | 26 | 25.25 | 25.25 | 26.15 | 25.25 | 179,561 |
| September 21, 2023 | 26.7 | 26.25 | 26.25 | 26.7 | 26.05 | 56,532 |
| September 20, 2023 | 26.35 | 26.6 | 26.6 | 26.6 | 26 | 73,041 |
| September 19, 2023 | 26.2 | 26.4 | 26.4 | 26.45 | 25.75 | 102,055 |
| September 18, 2023 | 26.25 | 26.3 | 26.3 | 26.75 | 26 | 55,554 |
| September 17, 2023 | 26.7 | 26.4 | 26.4 | 26.85 | 26.4 | 43,511 |
| September 14, 2023 | 27.05 | 26.75 | 26.75 | 27.05 | 26.7 | 50,536 |
| September 13, 2023 | 27 | 27.1 | 27.1 | 27.25 | 26.8 | 163,708 |
| September 12, 2023 | 27.85 | 27 | 27 | 27.85 | 26.95 | 289,529 |