46.50
-0.42(-0.90%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.78 | 46.5 | 46.5 | 46.78 | 46.28 | 240,629 |
| August 17, 2025 | 46.52 | 46.92 | 46.92 | 47 | 46.52 | 186,130 |
| August 14, 2025 | 46.74 | 46.7 | 46.7 | 47.26 | 46.44 | 230,435 |
| August 13, 2025 | 46.2 | 46.78 | 46.78 | 46.78 | 45.9 | 281,236 |
| August 12, 2025 | 46.8 | 46 | 46 | 47.1 | 45.8 | 270,822 |
| August 11, 2025 | 46.7 | 47.1 | 47.1 | 47.42 | 46.56 | 271,545 |
| August 10, 2025 | 47.5 | 46.7 | 46.7 | 47.5 | 46.7 | 190,150 |
| August 07, 2025 | 48.22 | 47.5 | 47.5 | 48.22 | 47.14 | 491,449 |
| August 06, 2025 | 49.5 | 48.18 | 48.18 | 49.9 | 47.9 | 733,341 |
| August 05, 2025 | 49.4 | 49.34 | 49.34 | 49.64 | 49.22 | 109,924 |
| August 04, 2025 | 48.64 | 49.3 | 49.3 | 49.44 | 48.64 | 106,886 |
| August 03, 2025 | 48.7 | 49.14 | 49.14 | 49.14 | 48.2 | 75,748 |
| July 31, 2025 | 48.9 | 48.7 | 48.7 | 49.48 | 48.7 | 93,039 |
| July 30, 2025 | 49.2 | 48.8 | 48.8 | 49.3 | 48.72 | 103,722 |
| July 29, 2025 | 49.56 | 49.2 | 49.2 | 49.7 | 48.7 | 130,124 |
| July 28, 2025 | 50.1 | 49.74 | 49.74 | 50.1 | 49.5 | 80,798 |
| July 27, 2025 | 49.98 | 50.1 | 50.1 | 50.25 | 49.82 | 66,291 |
| July 24, 2025 | 50.2 | 50.1 | 50.1 | 50.95 | 50.1 | 205,365 |
| July 23, 2025 | 47.7 | 50.2 | 50.2 | 51.1 | 47.7 | 518,295 |
| July 22, 2025 | 48.8 | 48.44 | 48.44 | 49.22 | 48 | 281,388 |
| July 21, 2025 | 49.38 | 49.1 | 49.1 | 49.82 | 48.88 | 141,701 |
| July 20, 2025 | 50.2 | 49.46 | 49.46 | 50.25 | 49.46 | 91,858 |
| July 17, 2025 | 49.8 | 50.15 | 50.15 | 50.15 | 49.38 | 154,997 |
| July 16, 2025 | 50 | 50 | 50 | 50.35 | 49.68 | 166,042 |
| July 15, 2025 | 50.65 | 50 | 50 | 50.65 | 49.9 | 239,162 |
| July 14, 2025 | 51.5 | 50.75 | 50.75 | 51.5 | 49.96 | 241,313 |
| July 13, 2025 | 50.5 | 51.55 | 51.55 | 51.7 | 50.4 | 440,845 |
| July 10, 2025 | 50 | 50.5 | 50.5 | 50.5 | 49.84 | 423,214 |
| July 09, 2025 | 49.5 | 50 | 50 | 50.05 | 49.36 | 234,208 |
| July 08, 2025 | 50.25 | 49.3 | 49.3 | 50.65 | 49.3 | 313,707 |
| July 07, 2025 | 49.6 | 50.2 | 50.2 | 50.3 | 49.52 | 289,761 |
| July 06, 2025 | 49.6 | 49.6 | 49.6 | 49.84 | 49.42 | 98,145 |
| July 03, 2025 | 49.08 | 49.6 | 49.6 | 49.6 | 48.9 | 275,004 |
| July 02, 2025 | 48.86 | 49.06 | 49.06 | 49.14 | 48.48 | 180,121 |
| July 01, 2025 | 48.66 | 48.86 | 48.86 | 49.72 | 48.66 | 301,305 |
| June 30, 2025 | 48.7 | 48.96 | 48.96 | 49.28 | 48.5 | 865,913 |
| June 29, 2025 | 48.34 | 48.7 | 48.7 | 49.14 | 48.34 | 375,425 |
| June 26, 2025 | 48.1 | 48.35 | 48.35 | 48.75 | 47.85 | 488,072 |
| June 25, 2025 | 47.9 | 48.1 | 48.1 | 48.2 | 47.65 | 604,031 |
| June 24, 2025 | 47 | 47.9 | 47.9 | 48.25 | 46.85 | 511,979 |
| June 23, 2025 | 45.2 | 46.4 | 46.4 | 46.4 | 45.2 | 238,135 |
| June 22, 2025 | 45.25 | 45 | 45 | 45.9 | 45 | 235,927 |
| June 19, 2025 | 45.05 | 45.25 | 45.25 | 45.55 | 44.1 | 519,415 |
| June 18, 2025 | 44.6 | 45 | 45 | 45.45 | 44.35 | 514,476 |
| June 17, 2025 | 44.8 | 45.1 | 45.1 | 45.8 | 44.05 | 452,368 |
| June 16, 2025 | 44.4 | 44.8 | 44.8 | 45.35 | 44.3 | 437,632 |
| June 15, 2025 | 42 | 44.45 | 44.45 | 44.55 | 41 | 423,092 |
| June 12, 2025 | 46.3 | 44.8 | 44.8 | 46.35 | 44.55 | 661,042 |
| June 11, 2025 | 46.65 | 46.65 | 46.65 | 46.95 | 46.2 | 561,391 |
| June 04, 2025 | 46.2 | 46.35 | 46.35 | 46.5 | 46 | 305,946 |
| June 03, 2025 | 46.45 | 46.05 | 46.05 | 46.8 | 46.05 | 247,575 |
| June 02, 2025 | 46.75 | 46.35 | 46.35 | 46.75 | 45.7 | 370,587 |
| June 01, 2025 | 46.8 | 46.45 | 46.45 | 47 | 45.5 | 407,839 |
| May 29, 2025 | 47.3 | 46.7 | 46.7 | 47.3 | 46.2 | 633,690 |
| May 28, 2025 | 46.6 | 47 | 47 | 47.55 | 46.6 | 281,624 |
| May 27, 2025 | 47.85 | 46.5 | 46.5 | 47.85 | 46.35 | 209,408 |
| May 26, 2025 | 47.45 | 47.7 | 47.7 | 47.7 | 46.85 | 218,967 |
| May 25, 2025 | 48 | 47.35 | 47.35 | 48.4 | 47.35 | 136,103 |
| May 22, 2025 | 48 | 48 | 48 | 48.15 | 47 | 221,928 |
| May 21, 2025 | 48.25 | 48.2 | 48.2 | 48.45 | 47.7 | 220,656 |