143.10
-0.4(-0.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 144.9 | 143.5 | 143.5 | 145.1 | 142.4 | 30,320 |
| December 23, 2025 | 144.5 | 144.2 | 144.2 | 145.6 | 143.6 | 38,817 |
| December 22, 2025 | 144.1 | 143.3 | 143.3 | 144.1 | 141.5 | 29,158 |
| December 21, 2025 | 137.5 | 144.9 | 144.9 | 144.9 | 137.5 | 35,016 |
| December 18, 2025 | 140.8 | 137.5 | 137.5 | 140.8 | 137.5 | 55,126 |
| December 17, 2025 | 140.4 | 140.8 | 140.8 | 141.9 | 139.3 | 30,713 |
| December 16, 2025 | 142.5 | 140.4 | 140.4 | 143 | 140.3 | 35,179 |
| December 15, 2025 | 144 | 142.9 | 142.9 | 144.9 | 142.1 | 35,949 |
| December 14, 2025 | 146.1 | 144 | 144 | 146.5 | 143 | 31,363 |
| December 11, 2025 | 146.8 | 146.1 | 146.1 | 148.4 | 146.1 | 43,684 |
| December 10, 2025 | 146.6 | 147.5 | 147.5 | 148.2 | 146 | 31,079 |
| December 09, 2025 | 147.8 | 146.6 | 146.6 | 148.2 | 146.2 | 48,879 |
| December 08, 2025 | 149.2 | 148.5 | 148.5 | 149.7 | 148.5 | 7,852 |
| December 07, 2025 | 152 | 149.8 | 149.8 | 152 | 149.5 | 14,570 |
| December 04, 2025 | 150.9 | 151.7 | 151.7 | 152.5 | 149.5 | 45,721 |
| December 03, 2025 | 146.3 | 151 | 151 | 151 | 146.3 | 52,164 |
| December 02, 2025 | 149.4 | 146.3 | 146.3 | 150.5 | 146.3 | 30,177 |
| December 01, 2025 | 151.2 | 149.6 | 149.6 | 152 | 148.6 | 36,961 |
| November 30, 2025 | 150.8 | 151.2 | 151.2 | 152.5 | 149.5 | 20,908 |
| November 27, 2025 | 150 | 151 | 151 | 152.5 | 149.8 | 35,728 |
| November 26, 2025 | 146.1 | 149 | 149 | 150.3 | 143.9 | 95,679 |
| November 25, 2025 | 150.3 | 145.1 | 145.1 | 150.5 | 145 | 34,790 |
| November 24, 2025 | 149 | 150.3 | 150.3 | 150.3 | 147.4 | 58,038 |
| November 23, 2025 | 149.8 | 148.9 | 148.9 | 150.7 | 148.8 | 8,578 |
| November 20, 2025 | 148.6 | 149.8 | 149.8 | 150.6 | 148.6 | 16,092 |
| November 19, 2025 | 151.2 | 149.5 | 149.5 | 152.5 | 149.1 | 28,423 |
| November 18, 2025 | 147 | 150.2 | 150.2 | 151.2 | 146.4 | 41,226 |
| November 17, 2025 | 149.8 | 147.1 | 147.1 | 150 | 146.8 | 24,225 |
| November 16, 2025 | 151.4 | 149.8 | 149.8 | 151.5 | 149.4 | 11,603 |
| November 13, 2025 | 149 | 151.4 | 151.4 | 155 | 149 | 92,821 |
| November 12, 2025 | 148 | 149 | 149 | 149.4 | 148 | 29,444 |
| November 11, 2025 | 151 | 147.9 | 147.9 | 151.3 | 147.6 | 64,419 |
| November 10, 2025 | 150 | 151.6 | 151.6 | 151.6 | 148.8 | 46,315 |
| November 09, 2025 | 150.3 | 149.9 | 149.9 | 150.7 | 148.9 | 13,469 |
| November 06, 2025 | 149.8 | 150.3 | 150.3 | 151.9 | 149.7 | 26,339 |
| November 05, 2025 | 153 | 149.8 | 149.8 | 153 | 149.8 | 57,889 |
| November 04, 2025 | 154 | 153.8 | 153.8 | 154.9 | 152.9 | 40,350 |
| November 03, 2025 | 156 | 155 | 155 | 156 | 153.9 | 33,628 |
| November 02, 2025 | 154 | 156 | 156 | 156 | 154 | 11,841 |
| October 30, 2025 | 153.4 | 156 | 156 | 156 | 153.3 | 61,735 |
| October 29, 2025 | 153 | 153.4 | 153.4 | 154.5 | 152.8 | 83,036 |
| October 28, 2025 | 154.5 | 153 | 153 | 154.6 | 152.6 | 62,639 |
| October 27, 2025 | 155 | 153.3 | 153.3 | 156.8 | 152.5 | 102,595 |
| October 26, 2025 | 153.8 | 155 | 155 | 155.1 | 152.5 | 318,975 |
| October 23, 2025 | 158.7 | 152.8 | 152.8 | 158.7 | 152.5 | 318,975 |
| October 22, 2025 | 158.2 | 159.6 | 159.6 | 159.9 | 157.1 | 42,420 |
| October 21, 2025 | 160 | 158.4 | 158.4 | 160.4 | 158.2 | 49,809 |
| October 20, 2025 | 160 | 160 | 160 | 162.4 | 159 | 46,307 |
| October 19, 2025 | 160 | 161.2 | 161.2 | 163.7 | 160 | 63,946 |
| October 16, 2025 | 162 | 159.8 | 159.8 | 162.9 | 158.6 | 121,335 |
| October 15, 2025 | 163.8 | 162 | 162 | 164 | 161.8 | 113,360 |
| October 14, 2025 | 159.9 | 163 | 163 | 165.3 | 159.8 | 223,361 |
| October 13, 2025 | 158.5 | 159 | 159 | 161.1 | 158.3 | 109,191 |
| October 12, 2025 | 154.5 | 158 | 158 | 158.1 | 151.8 | 57,613 |
| October 09, 2025 | 158.5 | 156.1 | 156.1 | 158.5 | 155.5 | 69,175 |
| October 08, 2025 | 158 | 158.5 | 158.5 | 159.2 | 157.6 | 51,974 |
| October 07, 2025 | 157.8 | 157.8 | 157.8 | 158.1 | 156.5 | 57,221 |
| October 06, 2025 | 157.9 | 157.8 | 157.8 | 158.5 | 157 | 52,250 |
| October 05, 2025 | 157 | 157.9 | 157.9 | 159.5 | 157 | 50,917 |
| October 02, 2025 | 157 | 156.6 | 156.6 | 158 | 156.1 | 48,553 |