42.70
+0.44(+1.04%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 42.26 | 42.7 | 42.7 | 42.7 | 42.24 | 121,282 |
| November 05, 2025 | 42.72 | 42.26 | 42.26 | 42.98 | 42.24 | 281,863 |
| November 04, 2025 | 43.76 | 42.98 | 42.98 | 43.98 | 42.88 | 242,463 |
| November 03, 2025 | 44.52 | 43.8 | 43.8 | 44.52 | 43.8 | 192,518 |
| November 02, 2025 | 44.4 | 44.44 | 44.44 | 44.48 | 43.8 | 234,417 |
| October 30, 2025 | 44.32 | 44.1 | 44.1 | 44.54 | 43.94 | 434,932 |
| October 29, 2025 | 44.7 | 44.1 | 44.1 | 44.82 | 43.92 | 359,055 |
| October 28, 2025 | 44.2 | 44.7 | 44.7 | 45.3 | 44.14 | 388,524 |
| October 27, 2025 | 44.88 | 44.18 | 44.18 | 44.92 | 44.14 | 421,928 |
| October 26, 2025 | 44.74 | 44.86 | 44.86 | 44.88 | 44.32 | 222,517 |
| October 23, 2025 | 44.1 | 44.74 | 44.74 | 44.8 | 43.72 | 222,517 |
| October 22, 2025 | 44.52 | 44.1 | 44.1 | 44.92 | 43.76 | 332,480 |
| October 21, 2025 | 45.36 | 44.52 | 44.52 | 45.36 | 44.34 | 399,033 |
| October 20, 2025 | 45.98 | 45.36 | 45.36 | 46.16 | 45.1 | 522,208 |
| October 19, 2025 | 46.52 | 46 | 46 | 46.66 | 45.8 | 238,572 |
| October 16, 2025 | 47.18 | 46.5 | 46.5 | 47.18 | 46.38 | 642,541 |
| October 15, 2025 | 46.64 | 47.18 | 47.18 | 47.18 | 46.2 | 558,122 |
| October 14, 2025 | 46.24 | 46.64 | 46.64 | 47.68 | 46.24 | 856,144 |
| October 13, 2025 | 45.86 | 46.1 | 46.1 | 46.26 | 45.62 | 434,585 |
| October 12, 2025 | 44 | 45.78 | 45.78 | 45.84 | 43.98 | 314,838 |
| October 09, 2025 | 45.8 | 45.94 | 45.94 | 46.22 | 45.72 | 259,772 |
| October 08, 2025 | 46.22 | 46.04 | 46.04 | 46.3 | 45.56 | 663,507 |
| October 07, 2025 | 47 | 46.8 | 45.8 | 47.3 | 46.56 | 726,252 |
| October 06, 2025 | 46.94 | 46.96 | 45.96 | 47.08 | 46.34 | 544,781 |
| October 05, 2025 | 46.8 | 46.9 | 45.9 | 47.3 | 46.74 | 420,065 |
| October 02, 2025 | 46.94 | 46.5 | 46.5 | 47.04 | 46.5 | 507,714 |
| October 01, 2025 | 46.56 | 46.54 | 46.54 | 46.96 | 46.44 | 310,574 |
| September 30, 2025 | 46.48 | 46.56 | 46.56 | 46.66 | 46.34 | 450,530 |
| September 29, 2025 | 45.7 | 46.5 | 46.5 | 46.58 | 45.52 | 625,092 |
| September 28, 2025 | 44.82 | 45.6 | 45.6 | 45.82 | 44.82 | 553,633 |
| September 25, 2025 | 45.1 | 44.72 | 44.72 | 45.42 | 43.64 | 1.21M |
| September 24, 2025 | 44.1 | 44.9 | 44.9 | 45.38 | 43.86 | 826,786 |
| September 22, 2025 | 43.68 | 43.7 | 43.7 | 43.86 | 43.32 | 471,879 |
| September 21, 2025 | 45.44 | 43.68 | 43.68 | 45.44 | 43.46 | 723,091 |
| September 18, 2025 | 44.88 | 44.86 | 44.86 | 45.12 | 44.62 | 338,014 |
| September 17, 2025 | 44.5 | 44.72 | 44.72 | 44.88 | 43.64 | 367,393 |
| September 16, 2025 | 41.84 | 44.1 | 44.1 | 44.14 | 41.76 | 750,803 |
| September 15, 2025 | 41.7 | 41.76 | 41.76 | 41.88 | 41.28 | 474,076 |
| September 14, 2025 | 42.52 | 41.76 | 41.76 | 42.7 | 41.5 | 373,791 |
| September 11, 2025 | 44.1 | 42.72 | 42.72 | 44.12 | 42.68 | 392,715 |
| September 10, 2025 | 44.2 | 44.18 | 44.18 | 44.2 | 43.46 | 266,325 |
| September 09, 2025 | 44.4 | 44.2 | 44.2 | 44.4 | 43.54 | 303,470 |
| September 08, 2025 | 44.7 | 44.4 | 44.4 | 44.94 | 44.18 | 143,155 |
| September 07, 2025 | 45 | 44.96 | 44.96 | 45.08 | 44.7 | 135,882 |
| September 04, 2025 | 44.1 | 44.86 | 44.86 | 44.88 | 44.08 | 253,257 |
| September 03, 2025 | 44.2 | 44.16 | 44.16 | 44.44 | 43.96 | 173,159 |
| September 02, 2025 | 44.5 | 44.24 | 44.24 | 44.5 | 44.02 | 179,557 |
| September 01, 2025 | 44.52 | 44.5 | 44.5 | 44.66 | 44.22 | 154,024 |
| August 31, 2025 | 45.26 | 44.52 | 44.52 | 45.36 | 44.46 | 200,471 |
| August 28, 2025 | 46.12 | 45.28 | 45.28 | 46.12 | 45.28 | 205,707 |
| August 27, 2025 | 46 | 46.16 | 46.16 | 46.44 | 45.94 | 147,222 |
| August 26, 2025 | 45.98 | 46.28 | 46.28 | 46.28 | 45.88 | 217,115 |
| August 25, 2025 | 46.26 | 46.1 | 46.1 | 46.26 | 45.72 | 185,323 |
| August 24, 2025 | 46.6 | 46.3 | 46.3 | 46.68 | 46.04 | 215,806 |
| August 21, 2025 | 46.24 | 46.24 | 46.24 | 46.5 | 45.8 | 363,599 |
| August 20, 2025 | 46 | 46.24 | 46.24 | 46.98 | 45.96 | 291,757 |
| August 19, 2025 | 46.48 | 46.16 | 46.16 | 46.48 | 46.04 | 232,775 |
| 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 |
