21.40
-0.4(-1.83%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 21.8 | 21.4 | 21.4 | 21.8 | 21.24 | 1.17M |
| September 07, 2025 | 22 | 21.8 | 21.8 | 22.04 | 21.8 | 312,845 |
| September 04, 2025 | 21.99 | 21.9 | 21.9 | 22.13 | 21.76 | 340,443 |
| September 03, 2025 | 22 | 21.98 | 21.98 | 22 | 21.81 | 645,531 |
| September 02, 2025 | 22 | 21.95 | 21.95 | 22.29 | 21.88 | 350,591 |
| September 01, 2025 | 21.86 | 21.98 | 21.98 | 21.98 | 21.7 | 3.94M |
| August 31, 2025 | 22 | 21.86 | 21.86 | 22.04 | 21.78 | 4.64M |
| August 28, 2025 | 22.17 | 22.04 | 22.04 | 22.17 | 21.95 | 274,219 |
| August 27, 2025 | 22.02 | 22.1 | 22.1 | 22.19 | 22.01 | 726,792 |
| August 26, 2025 | 22.55 | 22.01 | 22.01 | 22.61 | 22.01 | 1.68M |
| August 25, 2025 | 22.53 | 22.54 | 22.54 | 22.75 | 22.45 | 760,307 |
| August 24, 2025 | 22.01 | 22.49 | 22.49 | 22.62 | 22.01 | 574,881 |
| August 21, 2025 | 22.04 | 22 | 22 | 22.21 | 21.98 | 193,685 |
| August 20, 2025 | 22.2 | 22 | 22 | 22.2 | 21.99 | 195,717 |
| August 19, 2025 | 22.01 | 22.15 | 22.15 | 22.17 | 21.91 | 1.3M |
| August 18, 2025 | 21.91 | 22.01 | 22.01 | 22.15 | 21.87 | 283,350 |
| August 17, 2025 | 21.76 | 21.94 | 21.94 | 21.99 | 21.72 | 128,024 |
| August 14, 2025 | 22 | 21.76 | 21.76 | 22.04 | 21.65 | 178,448 |
| August 13, 2025 | 22.06 | 21.98 | 21.98 | 22.08 | 21.92 | 125,032 |
| August 12, 2025 | 22.3 | 21.98 | 21.98 | 22.32 | 21.9 | 200,019 |
| August 11, 2025 | 22.36 | 22.3 | 22.3 | 22.5 | 22.3 | 208,723 |
| August 10, 2025 | 22.38 | 22.37 | 22.37 | 22.5 | 22.26 | 783,616 |
| August 07, 2025 | 22.34 | 22.47 | 22.47 | 22.6 | 22.34 | 131,556 |
| August 06, 2025 | 22.25 | 22.47 | 22.47 | 22.6 | 22.2 | 276,891 |
| August 05, 2025 | 22.05 | 22.25 | 22.25 | 22.38 | 22.05 | 199,513 |
| August 04, 2025 | 22 | 22.1 | 22.1 | 22.3 | 21.5 | 485,405 |
| August 03, 2025 | 21.4 | 21.9 | 21.9 | 21.99 | 21.08 | 832,030 |
| July 31, 2025 | 22.24 | 22.28 | 22.28 | 22.35 | 21.82 | 355,777 |
| July 30, 2025 | 21.52 | 22.25 | 22.25 | 22.27 | 21.52 | 845,515 |
| July 29, 2025 | 21.81 | 21.5 | 21.5 | 21.81 | 21.47 | 433,833 |
| July 28, 2025 | 22.14 | 21.85 | 21.85 | 22.14 | 21.83 | 625,960 |
| July 27, 2025 | 22.4 | 22.12 | 22.12 | 22.42 | 22.07 | 2.24M |
| July 24, 2025 | 22.86 | 22.4 | 22.4 | 22.86 | 22.33 | 1.84M |
| July 23, 2025 | 23 | 22.7 | 22.7 | 23.02 | 22.62 | 548,738 |
| July 22, 2025 | 23.3 | 23.02 | 23.02 | 23.3 | 22.98 | 223,210 |
| July 21, 2025 | 23.7 | 23.3 | 23.3 | 23.75 | 23.25 | 236,809 |
| July 20, 2025 | 23.89 | 23.65 | 23.65 | 23.9 | 23.64 | 168,160 |
| July 17, 2025 | 23.78 | 23.89 | 23.89 | 23.98 | 23.7 | 214,755 |
| July 16, 2025 | 23.95 | 23.79 | 23.79 | 23.95 | 23.76 | 631,269 |
| July 15, 2025 | 23.88 | 23.85 | 23.85 | 23.95 | 23.82 | 474,753 |
| July 14, 2025 | 23.98 | 23.88 | 23.88 | 23.98 | 23.84 | 297,623 |
| July 13, 2025 | 23.96 | 23.88 | 23.88 | 23.96 | 23.79 | 427,406 |
| July 10, 2025 | 24.02 | 23.98 | 23.98 | 24.04 | 23.96 | 340,980 |
| July 09, 2025 | 24 | 24 | 24 | 24.03 | 23.96 | 873,002 |
| July 08, 2025 | 23.96 | 24.04 | 24.04 | 24.09 | 23.95 | 247,497 |
| July 07, 2025 | 23.98 | 24.1 | 24.1 | 24.2 | 23.88 | 413,357 |
| July 06, 2025 | 23.6 | 23.95 | 23.95 | 23.97 | 23.6 | 640,154 |
| July 03, 2025 | 23.72 | 23.62 | 23.62 | 23.75 | 23.57 | 457,195 |
| July 02, 2025 | 24.43 | 23.75 | 23.75 | 24.44 | 23.48 | 1.83M |
| July 01, 2025 | 24.49 | 24.5 | 24.5 | 24.58 | 24.43 | 296,404 |
| June 30, 2025 | 24.08 | 24.48 | 24.48 | 24.55 | 24 | 750,644 |
| June 29, 2025 | 19.76 | 19.96 | 19.16 | 20.03 | 19.71 | 950,926 |
| June 26, 2025 | 19.58 | 19.65 | 18.86 | 19.78 | 19.46 | 488,713 |
| June 25, 2025 | 19.84 | 19.58 | 18.8 | 19.84 | 19.36 | 445,622 |
| June 24, 2025 | 19.52 | 19.71 | 18.92 | 19.87 | 19.52 | 753,822 |
| June 23, 2025 | 24.08 | 24.24 | 23.27 | 24.24 | 24.04 | 205,493 |
| June 22, 2025 | 24 | 24 | 23.04 | 24.28 | 23.96 | 361,387 |
| June 19, 2025 | 24.16 | 24 | 23.04 | 24.16 | 23.92 | 2.21M |
| June 18, 2025 | 24.2 | 24.16 | 23.19 | 24.28 | 23.76 | 212,083 |
| June 17, 2025 | 24.44 | 24.16 | 23.19 | 24.6 | 24.16 | 343,155 |