155.00
+1.5(+0.98%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 158 | 153.5 | 153.5 | 158 | 150.8 | 158,865 |
| September 24, 2025 | 154.2 | 156.6 | 156.6 | 158.4 | 153.8 | 166,412 |
| September 22, 2025 | 156.5 | 153.8 | 153.8 | 156.5 | 153.8 | 51,792 |
| September 21, 2025 | 152 | 156 | 156 | 156.2 | 152 | 30,422 |
| September 18, 2025 | 152.4 | 152 | 152 | 153 | 150.7 | 59,760 |
| September 17, 2025 | 149 | 152 | 152 | 152.8 | 148 | 91,154 |
| September 16, 2025 | 145.6 | 146.7 | 146.7 | 147.7 | 144.3 | 44,286 |
| September 15, 2025 | 145.1 | 145 | 145 | 145.5 | 141.9 | 161,559 |
| September 14, 2025 | 149.6 | 145.1 | 145.1 | 149.6 | 144.3 | 49,510 |
| September 11, 2025 | 150.6 | 148.3 | 148.3 | 150.6 | 148 | 26,197 |
| September 10, 2025 | 151.2 | 150.6 | 150.6 | 151.2 | 148.6 | 28,319 |
| September 09, 2025 | 150.7 | 151 | 151 | 151.4 | 148 | 88,551 |
| September 08, 2025 | 153.8 | 151.4 | 151.4 | 154.3 | 149.4 | 37,881 |
| September 07, 2025 | 153.4 | 153.8 | 153.8 | 154.3 | 152.6 | 10,764 |
| September 04, 2025 | 154 | 153.4 | 153.4 | 154.8 | 152.8 | 39,813 |
| September 03, 2025 | 156 | 154.3 | 154.3 | 158.5 | 154.2 | 43,986 |
| September 02, 2025 | 158 | 156.8 | 156.8 | 158 | 155.2 | 35,815 |
| September 01, 2025 | 157.2 | 157.2 | 157.2 | 157.2 | 155 | 21,703 |
| August 31, 2025 | 158.7 | 157.2 | 157.2 | 158.7 | 156 | 14,730 |
| August 28, 2025 | 160.6 | 158.7 | 158.7 | 161.2 | 158 | 28,242 |
| August 27, 2025 | 158.5 | 160.6 | 160.6 | 162.8 | 158.5 | 113,566 |
| August 26, 2025 | 157 | 158.5 | 158.5 | 158.5 | 156.2 | 31,678 |
| August 25, 2025 | 158.5 | 157.5 | 157.5 | 159.7 | 156.9 | 27,642 |
| August 24, 2025 | 157.8 | 158.2 | 158.2 | 159.8 | 157.8 | 18,379 |
| August 21, 2025 | 160 | 157.7 | 157.7 | 160.7 | 156.1 | 60,206 |
| August 20, 2025 | 162.7 | 159.8 | 159.8 | 164 | 159.6 | 49,460 |
| August 19, 2025 | 160.5 | 162.6 | 162.6 | 162.9 | 158.9 | 80,312 |
| August 18, 2025 | 162.3 | 161.6 | 161.6 | 162.9 | 160.3 | 29,831 |
| August 17, 2025 | 161.2 | 162.2 | 162.2 | 163 | 160.9 | 26,323 |
| August 14, 2025 | 160.4 | 162.6 | 162.6 | 162.7 | 160 | 17,773 |
| August 13, 2025 | 162.5 | 161.1 | 161.1 | 162.5 | 158.9 | 25,239 |
| August 12, 2025 | 161 | 161.4 | 161.4 | 162.5 | 160.9 | 26,911 |
| August 11, 2025 | 162.4 | 161.4 | 161.4 | 162.8 | 160.2 | 27,170 |
| August 10, 2025 | 162.8 | 162.4 | 162.4 | 163.2 | 162 | 9,143 |
| August 07, 2025 | 163.5 | 162.5 | 162.5 | 163.6 | 162 | 25,567 |
| August 06, 2025 | 164 | 163.6 | 163.6 | 167 | 163 | 61,916 |
| August 05, 2025 | 161.9 | 164 | 164 | 164.2 | 161.2 | 44,088 |
| August 04, 2025 | 161.7 | 161.1 | 161.1 | 163.6 | 160 | 41,993 |
| August 03, 2025 | 161.1 | 161.7 | 161.7 | 162.6 | 160.2 | 19,643 |
| July 31, 2025 | 163.1 | 162.3 | 162.3 | 163.8 | 160.8 | 48,409 |
| July 30, 2025 | 161.4 | 163.8 | 163.8 | 164.5 | 161.1 | 87,603 |
| July 29, 2025 | 167 | 161.4 | 161.4 | 168.6 | 161.4 | 114,607 |
| July 28, 2025 | 172.4 | 168.8 | 166.8 | 172.4 | 167.7 | 50,491 |
| July 27, 2025 | 176.9 | 172.4 | 170.36 | 177 | 172 | 38,196 |
| July 24, 2025 | 178.1 | 176.7 | 174.61 | 179.3 | 174.5 | 140,404 |
| July 23, 2025 | 175.5 | 177 | 174.9 | 177.2 | 172.6 | 71,747 |
| July 22, 2025 | 176.1 | 175.9 | 173.82 | 177.1 | 174.9 | 31,542 |
| July 21, 2025 | 176.6 | 176.1 | 174.01 | 178.3 | 175.4 | 21,792 |
| July 20, 2025 | 176.5 | 176.6 | 174.51 | 180.1 | 174.7 | 36,854 |
| July 17, 2025 | 173.1 | 176.4 | 174.31 | 176.7 | 173.1 | 52,504 |
| July 16, 2025 | 175.5 | 174.3 | 172.23 | 177.9 | 174.3 | 35,334 |
| July 15, 2025 | 179.8 | 175.5 | 173.42 | 180 | 174.8 | 55,267 |
| July 14, 2025 | 175.9 | 179.7 | 177.57 | 181.3 | 173.8 | 301,200 |
| July 13, 2025 | 168.5 | 174.9 | 174.9 | 174.9 | 167.4 | 93,042 |
| July 10, 2025 | 168 | 168.6 | 168.6 | 170.4 | 166 | 42,675 |
| July 09, 2025 | 168.5 | 168.8 | 168.8 | 168.9 | 166.2 | 18,003 |
| July 08, 2025 | 167.6 | 168.5 | 168.5 | 169.4 | 167.6 | 16,041 |
| July 07, 2025 | 166.4 | 168.9 | 168.9 | 171 | 165.5 | 133,070 |
| July 06, 2025 | 165 | 166.4 | 166.4 | 167.5 | 165 | 45,848 |
| July 03, 2025 | 169.3 | 167.2 | 167.2 | 170.1 | 167 | 32,151 |