54.65
-0.55(-1.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 55 | 55.2 | 55.2 | 55.6 | 54.5 | 163,174 |
| December 28, 2025 | 56.3 | 54.65 | 54.65 | 56.5 | 54.2 | 294,574 |
| December 25, 2025 | 54.05 | 55.75 | 55.75 | 56.7 | 54.05 | 410,572 |
| December 24, 2025 | 54.5 | 54.05 | 54.05 | 54.5 | 53.1 | 157,066 |
| December 23, 2025 | 53.1 | 54.1 | 54.1 | 54.1 | 52.7 | 126,541 |
| December 22, 2025 | 53.7 | 53.1 | 53.1 | 53.85 | 52.8 | 179,602 |
| December 21, 2025 | 54.3 | 53.7 | 53.7 | 55.75 | 53.5 | 137,468 |
| December 18, 2025 | 54.9 | 53.95 | 53.95 | 54.9 | 52.85 | 131,263 |
| December 17, 2025 | 54.2 | 54 | 54 | 54.45 | 53.3 | 71,664 |
| December 16, 2025 | 55.2 | 54.3 | 54.3 | 55.2 | 53.95 | 88,739 |
| December 15, 2025 | 56.3 | 55.2 | 55.2 | 56.3 | 54.5 | 148,841 |
| December 14, 2025 | 57.5 | 55.55 | 55.55 | 57.5 | 55.5 | 132,039 |
| December 11, 2025 | 58.75 | 57.2 | 57.2 | 58.8 | 57.2 | 101,771 |
| December 10, 2025 | 58.4 | 58.4 | 58.4 | 59.2 | 58.25 | 132,613 |
| December 09, 2025 | 57.95 | 58.25 | 58.25 | 58.35 | 57 | 183,484 |
| December 08, 2025 | 57.65 | 57.95 | 57.95 | 58.45 | 57.4 | 54,780 |
| December 07, 2025 | 58.7 | 57.95 | 57.95 | 59.5 | 57.65 | 109,052 |
| December 04, 2025 | 58.3 | 58.6 | 58.6 | 59.5 | 58 | 158,553 |
| December 03, 2025 | 58.7 | 58.3 | 58.3 | 58.75 | 57.4 | 171,691 |
| December 02, 2025 | 58.05 | 58.6 | 58.6 | 59.25 | 57.25 | 155,915 |
| December 01, 2025 | 57.8 | 58.05 | 58.05 | 60 | 56.7 | 258,038 |
| November 30, 2025 | 58.65 | 57.9 | 57.9 | 58.8 | 57.4 | 124,597 |
| November 27, 2025 | 59.9 | 58.65 | 58.65 | 60.3 | 58.35 | 189,184 |
| November 26, 2025 | 60.5 | 59.65 | 59.65 | 60.85 | 59.3 | 129,284 |
| November 25, 2025 | 61.6 | 60.7 | 60.7 | 63.2 | 60.7 | 102,687 |
| November 24, 2025 | 62.3 | 62 | 62 | 63.1 | 61.75 | 107,292 |
| November 23, 2025 | 63.55 | 62.3 | 62.3 | 63.65 | 62.1 | 57,829 |
| November 20, 2025 | 63.25 | 63.45 | 63.45 | 64.4 | 62.9 | 58,772 |
| November 19, 2025 | 63.3 | 63.25 | 63.25 | 64.9 | 62.95 | 145,027 |
| November 18, 2025 | 63.9 | 63.5 | 63.5 | 64.4 | 63 | 91,846 |
| November 17, 2025 | 62.85 | 63.9 | 63.9 | 63.95 | 62 | 119,962 |
| November 16, 2025 | 66.7 | 63 | 63 | 66.75 | 63 | 157,824 |
| November 13, 2025 | 67.55 | 66.75 | 66.75 | 68.2 | 66.45 | 99,885 |
| November 12, 2025 | 68 | 67.55 | 67.55 | 68.6 | 67.5 | 68,210 |
| November 11, 2025 | 67.7 | 68 | 68 | 68.3 | 66.85 | 87,556 |
| November 10, 2025 | 67 | 67.3 | 67.3 | 67.7 | 66.65 | 97,958 |
| November 09, 2025 | 68.65 | 67 | 67 | 68.7 | 66.05 | 86,888 |
| November 06, 2025 | 67.75 | 67.75 | 67.75 | 68.75 | 67.65 | 117,015 |
| November 05, 2025 | 70.85 | 67.9 | 67.9 | 70.85 | 67.7 | 169,089 |
| November 04, 2025 | 71.1 | 70.85 | 70.85 | 71.2 | 70 | 106,562 |
| November 03, 2025 | 71 | 71.25 | 71.25 | 71.55 | 70 | 143,846 |
| November 02, 2025 | 71.6 | 70.65 | 70.65 | 71.7 | 70.55 | 105,352 |
| October 30, 2025 | 71.7 | 71.7 | 71.7 | 72.75 | 70.6 | 240,194 |
| October 29, 2025 | 72.65 | 71.7 | 71.7 | 73 | 70.9 | 195,880 |
| October 28, 2025 | 71.05 | 72.7 | 72.7 | 72.95 | 70.55 | 249,188 |
| October 27, 2025 | 72 | 71.05 | 71.05 | 72.2 | 70.45 | 298,788 |
| October 26, 2025 | 68.75 | 72 | 72 | 72.5 | 68 | 658,707 |
| October 23, 2025 | 67.35 | 68.15 | 68.15 | 68.95 | 67.05 | 236,884 |
| October 22, 2025 | 68 | 67.35 | 67.35 | 70.4 | 66 | 526,635 |
| October 21, 2025 | 71.35 | 70.5 | 70.5 | 71.85 | 69.55 | 252,686 |
| October 20, 2025 | 72.4 | 71.85 | 71.85 | 73.2 | 71 | 259,634 |
| October 19, 2025 | 70.55 | 72.35 | 72.35 | 73 | 70.55 | 448,741 |
| October 16, 2025 | 68.25 | 70.5 | 70.5 | 73.45 | 67.65 | 1.04M |
| October 15, 2025 | 68.2 | 68.25 | 68.25 | 69.4 | 67.5 | 408,874 |
| October 14, 2025 | 69.9 | 68.2 | 68.2 | 70.1 | 67.7 | 277,183 |
| October 13, 2025 | 70 | 69.4 | 69.4 | 71.2 | 69 | 563,348 |
| October 12, 2025 | 64 | 70 | 70 | 71 | 63.7 | 2.1M |
| October 09, 2025 | 59.1 | 65.15 | 65.15 | 65.15 | 58.8 | 1.11M |
| October 08, 2025 | 59.75 | 59.25 | 59.25 | 60.15 | 58.7 | 271,788 |
| October 07, 2025 | 59.9 | 59.75 | 59.75 | 60 | 59.15 | 183,397 |
