52.30
-1.05(-1.97%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 53.35 | 52.3 | 52.3 | 53.4 | 52.1 | 185,089 |
August 17, 2025 | 53.2 | 53.35 | 53.35 | 53.9 | 52.9 | 197,559 |
August 14, 2025 | 52.35 | 52.9 | 52.9 | 53.95 | 51.75 | 635,124 |
August 13, 2025 | 49.52 | 52.4 | 52.4 | 52.95 | 49.18 | 847,320 |
August 12, 2025 | 49.6 | 49.28 | 49.28 | 50.7 | 49.02 | 421,058 |
August 11, 2025 | 50.6 | 49.96 | 49.96 | 50.95 | 49.54 | 304,253 |
August 10, 2025 | 51.3 | 50.9 | 50.9 | 51.5 | 50.5 | 294,798 |
August 07, 2025 | 52 | 51.3 | 51.3 | 52.5 | 51.3 | 303,907 |
August 06, 2025 | 52.25 | 52 | 52 | 52.7 | 51.8 | 462,329 |
August 05, 2025 | 52.9 | 52.3 | 52.3 | 53.2 | 51.75 | 366,431 |
August 04, 2025 | 51 | 52.6 | 52.6 | 53.4 | 51 | 718,430 |
August 03, 2025 | 51 | 51.25 | 51.25 | 52.6 | 50.3 | 408,705 |
July 31, 2025 | 52 | 51.55 | 51.55 | 52 | 51.15 | 170,007 |
July 30, 2025 | 52.25 | 52 | 52 | 53.05 | 51.15 | 306,419 |
July 29, 2025 | 53.7 | 52.25 | 52.25 | 53.7 | 52 | 222,825 |
July 28, 2025 | 54.8 | 53.85 | 53.85 | 54.85 | 53.8 | 153,121 |
July 27, 2025 | 55.1 | 54.85 | 54.85 | 55.2 | 54.25 | 193,459 |
July 24, 2025 | 54.9 | 54.95 | 54.95 | 55.3 | 53.9 | 252,559 |
July 23, 2025 | 55.5 | 54.85 | 54.85 | 55.65 | 54.6 | 348,785 |
July 22, 2025 | 56 | 55 | 55 | 56.85 | 54.7 | 501,556 |
July 21, 2025 | 55.5 | 54.2 | 54.2 | 55.5 | 54.1 | 165,539 |
July 20, 2025 | 55.15 | 55 | 55 | 56.3 | 54.6 | 304,060 |
July 17, 2025 | 54.75 | 54.5 | 54.5 | 55.05 | 53.85 | 184,372 |
July 16, 2025 | 55.45 | 54.7 | 54.7 | 55.45 | 54.3 | 320,735 |
July 15, 2025 | 56.55 | 55.6 | 55.6 | 56.75 | 55.2 | 290,216 |
July 14, 2025 | 57.85 | 56.6 | 56.6 | 57.95 | 56.6 | 203,754 |
July 13, 2025 | 58.5 | 57.8 | 57.8 | 58.75 | 57.75 | 213,828 |
July 10, 2025 | 59 | 58.6 | 58.6 | 59.45 | 58.4 | 203,483 |
July 09, 2025 | 59.5 | 59 | 59 | 59.5 | 58.45 | 237,887 |
July 08, 2025 | 60.25 | 59.85 | 59.85 | 60.25 | 58.9 | 199,273 |
July 07, 2025 | 61 | 60.25 | 60.25 | 61.15 | 60.25 | 179,106 |
July 06, 2025 | 60.65 | 61.15 | 61.15 | 61.3 | 60.5 | 61,208 |
July 03, 2025 | 61.5 | 60.65 | 60.65 | 61.5 | 59.75 | 225,912 |
July 02, 2025 | 62.75 | 61.25 | 61.25 | 62.95 | 60.6 | 200,742 |
July 01, 2025 | 63.2 | 63 | 63 | 63.5 | 62.7 | 112,983 |
June 30, 2025 | 62.5 | 63 | 63 | 63.6 | 62.05 | 260,710 |
June 29, 2025 | 62 | 62.45 | 62.45 | 63.5 | 61.6 | 154,199 |
June 26, 2025 | 62 | 61.1 | 61.1 | 62 | 60.8 | 76,205 |
June 25, 2025 | 60.8 | 61.5 | 61.5 | 62 | 60.6 | 133,950 |
June 24, 2025 | 57.5 | 60.5 | 60.5 | 60.8 | 57.5 | 168,697 |
June 23, 2025 | 54 | 56.4 | 56.4 | 56.4 | 54 | 100,277 |
June 22, 2025 | 55 | 54.6 | 54.6 | 56.3 | 54.6 | 66,405 |
June 19, 2025 | 56 | 55 | 55 | 56 | 54.3 | 136,997 |
June 18, 2025 | 58.2 | 55.3 | 55.3 | 58.2 | 55.3 | 86,108 |
June 17, 2025 | 59 | 58.2 | 58.2 | 59 | 57.4 | 97,938 |
June 16, 2025 | 57.2 | 58.7 | 58.7 | 59.1 | 57.2 | 58,924 |
June 15, 2025 | 53.6 | 57 | 57 | 58 | 53.6 | 65,127 |
June 12, 2025 | 59.5 | 58.8 | 58.8 | 60 | 58 | 74,184 |
June 11, 2025 | 59.1 | 60.4 | 60.4 | 60.7 | 59.1 | 116,973 |
June 04, 2025 | 59.2 | 59 | 59 | 60.1 | 58.3 | 111,648 |
June 03, 2025 | 60 | 59.2 | 59.2 | 60 | 58.8 | 65,713 |
June 02, 2025 | 59.1 | 60 | 60 | 60 | 58.4 | 63,986 |
June 01, 2025 | 59.6 | 59.1 | 59.1 | 59.6 | 58.3 | 73,958 |
May 29, 2025 | 58.6 | 59.6 | 59.6 | 59.6 | 58.2 | 68,117 |
May 28, 2025 | 56.9 | 58.6 | 58.6 | 59 | 56.6 | 94,257 |
May 27, 2025 | 57.5 | 56.4 | 56.4 | 57.9 | 55.7 | 91,603 |
May 26, 2025 | 57.7 | 57.5 | 57.5 | 58.2 | 57.3 | 72,692 |
May 25, 2025 | 58.7 | 57.7 | 57.7 | 58.7 | 57.7 | 57,866 |
May 22, 2025 | 58.9 | 58.8 | 58.8 | 59 | 58.3 | 32,179 |
May 21, 2025 | 59.8 | 59.2 | 59.2 | 59.8 | 58.2 | 74,631 |