13.02
+0.75(+6.11%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 12.28 | 13.02 | 13.02 | 13.15 | 12.19 | 1.03M |
September 07, 2025 | 12.4 | 12.27 | 12.27 | 12.49 | 12.27 | 96,830 |
September 04, 2025 | 12.4 | 12.45 | 12.45 | 12.59 | 12.38 | 112,752 |
September 03, 2025 | 12.36 | 12.41 | 12.41 | 12.52 | 12.36 | 56,220 |
September 02, 2025 | 12.58 | 12.42 | 12.42 | 12.76 | 12.42 | 85,226 |
September 01, 2025 | 12.8 | 12.61 | 12.61 | 12.86 | 12.6 | 162,818 |
August 31, 2025 | 13.13 | 12.82 | 12.82 | 13.19 | 12.82 | 100,406 |
August 28, 2025 | 13.3 | 13.14 | 13.14 | 13.34 | 13.1 | 89,690 |
August 27, 2025 | 13.25 | 13.3 | 13.3 | 13.3 | 13.18 | 167,962 |
August 26, 2025 | 13.11 | 13.22 | 13.22 | 13.34 | 13.08 | 187,897 |
August 25, 2025 | 13.34 | 13.24 | 13.24 | 13.34 | 13.12 | 104,337 |
August 24, 2025 | 13.3 | 13.15 | 13.15 | 13.42 | 13.14 | 247,357 |
August 21, 2025 | 13.02 | 13.18 | 13.18 | 13.18 | 12.92 | 232,913 |
August 20, 2025 | 12.96 | 13.12 | 13.12 | 13.3 | 12.9 | 383,706 |
August 19, 2025 | 13.17 | 12.96 | 12.96 | 13.33 | 12.87 | 333,942 |
August 18, 2025 | 13.4 | 13.28 | 13.28 | 13.6 | 13 | 892,850 |
August 17, 2025 | 12.34 | 13.5 | 13.5 | 13.57 | 12.34 | 2.88M |
August 14, 2025 | 12.41 | 12.34 | 12.34 | 12.71 | 12.2 | 239,556 |
August 13, 2025 | 12.3 | 12.45 | 12.45 | 12.89 | 12.1 | 504,210 |
August 12, 2025 | 12.12 | 12.08 | 12.08 | 12.3 | 12.08 | 58,709 |
August 11, 2025 | 12.16 | 12.28 | 12.28 | 12.37 | 12.15 | 167,103 |
August 10, 2025 | 12.5 | 12.1 | 12.1 | 12.75 | 12.1 | 253,032 |
August 07, 2025 | 13.07 | 12.98 | 12.98 | 13.07 | 12.84 | 137,362 |
August 06, 2025 | 12.84 | 13 | 13 | 13.05 | 12.84 | 171,346 |
August 05, 2025 | 12.95 | 12.94 | 12.94 | 12.95 | 12.8 | 135,195 |
August 04, 2025 | 13.09 | 12.95 | 12.95 | 13.09 | 12.79 | 252,930 |
August 03, 2025 | 12.74 | 13.09 | 13.09 | 13.09 | 12.58 | 344,834 |
July 31, 2025 | 12.39 | 12.75 | 12.75 | 12.75 | 12.3 | 344,825 |
July 30, 2025 | 12.35 | 12.39 | 12.39 | 12.48 | 12.26 | 156,233 |
July 29, 2025 | 12.49 | 12.42 | 12.42 | 12.6 | 12.31 | 144,806 |
July 28, 2025 | 12.58 | 12.48 | 12.48 | 12.86 | 12.45 | 227,157 |
July 27, 2025 | 12.48 | 12.59 | 12.59 | 12.62 | 12.32 | 122,514 |
July 24, 2025 | 12.53 | 12.42 | 12.42 | 12.53 | 12.3 | 131,809 |
July 23, 2025 | 12.38 | 12.47 | 12.47 | 12.66 | 12.34 | 410,176 |
July 22, 2025 | 12.94 | 12.38 | 12.38 | 12.94 | 12.38 | 180,005 |
July 21, 2025 | 13.09 | 12.91 | 12.91 | 13.09 | 12.78 | 120,099 |
July 20, 2025 | 13.2 | 13.05 | 13.05 | 13.24 | 12.85 | 98,664 |
July 17, 2025 | 13.04 | 13.1 | 13.1 | 13.14 | 12.86 | 191,505 |
July 16, 2025 | 13.4 | 13 | 13 | 13.4 | 12.84 | 148,370 |
July 15, 2025 | 13.32 | 13.12 | 13.12 | 13.37 | 12.98 | 121,510 |
July 14, 2025 | 13.48 | 13.32 | 13.32 | 13.48 | 13.19 | 186,871 |
July 13, 2025 | 13.4 | 13.43 | 13.43 | 13.58 | 13.3 | 141,735 |
July 10, 2025 | 13.43 | 13.46 | 13.46 | 13.57 | 13.4 | 188,763 |
July 09, 2025 | 13.3 | 13.43 | 13.43 | 13.5 | 13.27 | 153,473 |
July 08, 2025 | 13.45 | 13.3 | 13.3 | 13.89 | 13.3 | 597,202 |
July 07, 2025 | 13.62 | 13.36 | 13.36 | 13.63 | 13.28 | 174,897 |
July 06, 2025 | 13.36 | 13.5 | 13.5 | 13.62 | 13.25 | 337,315 |
July 03, 2025 | 13.19 | 13.3 | 13.3 | 13.39 | 13.09 | 339,547 |
July 02, 2025 | 13.08 | 13.18 | 13.18 | 13.24 | 13.08 | 132,326 |
July 01, 2025 | 13.24 | 13.18 | 13.18 | 13.24 | 13.08 | 123,320 |
June 30, 2025 | 13.1 | 13.26 | 13.26 | 13.34 | 13.06 | 255,141 |
June 29, 2025 | 13 | 13.1 | 13.1 | 13.1 | 12.9 | 255,852 |
June 26, 2025 | 12.84 | 12.94 | 12.94 | 13.04 | 12.84 | 158,112 |
June 25, 2025 | 12.8 | 12.98 | 12.98 | 13.04 | 12.74 | 284,918 |
June 24, 2025 | 12.64 | 12.8 | 12.8 | 12.84 | 12.56 | 329,445 |
June 23, 2025 | 12.3 | 12.54 | 12.54 | 12.56 | 12.26 | 160,320 |
June 22, 2025 | 11.96 | 12.3 | 12.3 | 12.86 | 11.96 | 820,448 |
June 19, 2025 | 11.96 | 11.96 | 11.96 | 12 | 11.86 | 61,732 |
June 18, 2025 | 12.02 | 11.9 | 11.9 | 12.16 | 11.82 | 161,430 |
June 17, 2025 | 12.28 | 12.2 | 12.2 | 12.6 | 12.16 | 122,068 |