16.51
-0.09(-0.54%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 16.65 | 16.51 | 16.51 | 16.7 | 16 | 994,292 |
| September 10, 2025 | 16.8 | 16.6 | 16.6 | 16.81 | 16.52 | 272,636 |
| September 09, 2025 | 16.6 | 16.87 | 16.87 | 16.87 | 16.45 | 727,237 |
| September 08, 2025 | 17.54 | 16.49 | 16.49 | 17.54 | 16.47 | 943,813 |
| September 07, 2025 | 17.66 | 17.58 | 17.58 | 17.66 | 17.45 | 218,371 |
| September 04, 2025 | 17.85 | 17.6 | 17.6 | 17.98 | 17.55 | 266,175 |
| September 03, 2025 | 17.62 | 17.96 | 17.96 | 17.97 | 17.6 | 255,818 |
| September 02, 2025 | 17.75 | 17.69 | 17.69 | 17.75 | 17.4 | 307,782 |
| September 01, 2025 | 18.08 | 17.75 | 17.75 | 18.08 | 17.6 | 473,506 |
| August 31, 2025 | 18.21 | 18.13 | 18.13 | 18.24 | 17.8 | 374,143 |
| August 28, 2025 | 18.18 | 18.22 | 18.22 | 18.22 | 17.9 | 485,908 |
| August 27, 2025 | 17.87 | 18.19 | 18.19 | 18.23 | 17.77 | 1.54M |
| August 26, 2025 | 17.7 | 17.84 | 17.84 | 17.84 | 17.46 | 1.18M |
| August 25, 2025 | 17.78 | 17.74 | 17.74 | 17.78 | 17.55 | 771,809 |
| August 24, 2025 | 17.72 | 17.79 | 17.79 | 17.9 | 17.65 | 1.67M |
| August 21, 2025 | 17.78 | 17.68 | 17.68 | 17.78 | 17.38 | 1.58M |
| August 20, 2025 | 18.15 | 17.77 | 17.77 | 18.15 | 17.63 | 1.49M |
| August 19, 2025 | 18.18 | 18.25 | 18.25 | 18.26 | 17.86 | 655,165 |
| August 18, 2025 | 18.12 | 18.18 | 18.18 | 18.28 | 18 | 418,777 |
| August 17, 2025 | 17.75 | 18.04 | 18.04 | 18.13 | 17.73 | 653,641 |
| August 14, 2025 | 17.9 | 17.71 | 17.71 | 18.08 | 17.58 | 980,594 |
| August 13, 2025 | 18.37 | 17.96 | 17.96 | 18.37 | 17.9 | 329,124 |
| August 12, 2025 | 18.07 | 18.2 | 18.2 | 18.2 | 17.8 | 389,255 |
| August 11, 2025 | 18.85 | 17.99 | 17.99 | 18.85 | 17.96 | 654,698 |
| August 10, 2025 | 19.2 | 18.9 | 18.9 | 19.56 | 18.8 | 520,729 |
| August 07, 2025 | 18.7 | 18.96 | 18.96 | 19.14 | 18.68 | 376,033 |
| August 06, 2025 | 18.59 | 18.81 | 18.81 | 18.94 | 18.56 | 352,138 |
| August 05, 2025 | 18.59 | 18.74 | 18.74 | 18.9 | 18.52 | 286,161 |
| August 04, 2025 | 18.97 | 18.63 | 18.63 | 19 | 18.58 | 310,488 |
| August 03, 2025 | 18.42 | 18.97 | 18.97 | 19 | 18.24 | 575,957 |
| July 31, 2025 | 18.4 | 18.42 | 18.42 | 18.55 | 18.26 | 269,814 |
| July 30, 2025 | 18.56 | 18.46 | 18.46 | 18.63 | 18.26 | 428,429 |
| July 29, 2025 | 18.56 | 18.52 | 18.52 | 18.66 | 18.26 | 393,251 |
| July 28, 2025 | 18.84 | 18.62 | 18.62 | 18.84 | 18.48 | 194,434 |
| July 27, 2025 | 18.62 | 18.75 | 18.75 | 18.95 | 18.62 | 191,522 |
| July 24, 2025 | 18.85 | 18.71 | 18.71 | 18.99 | 18.62 | 378,892 |
| July 23, 2025 | 18.31 | 18.8 | 18.8 | 18.9 | 18 | 413,761 |
| July 22, 2025 | 18.95 | 18.31 | 18.31 | 18.95 | 18.27 | 526,954 |
| July 21, 2025 | 19 | 18.85 | 18.85 | 19.14 | 18.71 | 380,474 |
| July 20, 2025 | 19.55 | 19.08 | 19.08 | 19.65 | 18.96 | 421,408 |
| July 17, 2025 | 19.35 | 19.55 | 19.55 | 19.69 | 19.23 | 514,517 |
| July 16, 2025 | 19.8 | 19.33 | 19.33 | 19.8 | 19.27 | 726,476 |
| July 15, 2025 | 19.84 | 19.69 | 19.69 | 20.04 | 19.56 | 607,783 |
| July 14, 2025 | 20.6 | 19.97 | 19.97 | 20.6 | 19.84 | 835,976 |
| July 13, 2025 | 20.65 | 20.45 | 20.45 | 20.91 | 20.39 | 559,116 |
| July 10, 2025 | 21 | 20.64 | 20.64 | 21 | 20.55 | 1.14M |
| July 09, 2025 | 19.9 | 20.89 | 20.89 | 21.07 | 19.88 | 2.95M |
| July 08, 2025 | 19.34 | 19.4 | 19.4 | 20.04 | 19.34 | 1.32M |
| July 07, 2025 | 19.24 | 19.33 | 19.33 | 19.38 | 19.01 | 1.12M |
| July 06, 2025 | 19.12 | 19.1 | 19.1 | 19.27 | 18.9 | 605,769 |
| July 03, 2025 | 19.36 | 19.05 | 19.05 | 19.49 | 18.88 | 1.4M |
| July 02, 2025 | 19.48 | 19.3 | 19.3 | 19.48 | 19 | 744,100 |
| July 01, 2025 | 19.95 | 19.5 | 19.5 | 20 | 19.45 | 688,644 |
| June 30, 2025 | 20.4 | 19.95 | 19.95 | 20.4 | 19.95 | 959,723 |
| June 29, 2025 | 20.11 | 20.3 | 20.3 | 20.46 | 20.11 | 279,028 |
| June 26, 2025 | 20.2 | 20.1 | 20.1 | 20.26 | 19.92 | 564,257 |
| June 25, 2025 | 19.86 | 20 | 20 | 20.06 | 19.74 | 217,096 |
| June 24, 2025 | 19.54 | 19.76 | 19.76 | 20 | 19.54 | 445,997 |
| June 23, 2025 | 18.9 | 19.22 | 19.22 | 19.32 | 18.88 | 342,081 |
| June 22, 2025 | 18.64 | 18.94 | 18.94 | 19.26 | 18.64 | 174,170 |