15.88
-0.52(-3.17%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 16.46 | 15.87 | 15.87 | 16.93 | 15.65 | 2.51M |
| September 08, 2025 | 16.2 | 16.4 | 16.4 | 17.52 | 16.14 | 5.24M |
| September 07, 2025 | 15.24 | 16.1 | 16.1 | 16.1 | 15.24 | 2.22M |
| September 04, 2025 | 15.23 | 15.24 | 15.24 | 15.46 | 15.13 | 578,733 |
| September 03, 2025 | 15.01 | 15.23 | 15.23 | 15.4 | 15 | 635,553 |
| September 02, 2025 | 15.51 | 15.01 | 15.01 | 15.6 | 15 | 769,445 |
| September 01, 2025 | 15.67 | 15.51 | 15.51 | 15.77 | 15.34 | 683,158 |
| August 31, 2025 | 15.4 | 15.66 | 15.66 | 16.22 | 15.4 | 2.26M |
| August 28, 2025 | 15.9 | 15.43 | 15.43 | 15.92 | 15.43 | 590,681 |
| August 27, 2025 | 15.4 | 15.68 | 15.68 | 15.97 | 15.31 | 1.92M |
| August 26, 2025 | 15.37 | 15.38 | 15.38 | 15.5 | 15.25 | 301,525 |
| August 25, 2025 | 15.6 | 15.39 | 15.39 | 15.6 | 15.15 | 430,331 |
| August 24, 2025 | 15.17 | 15.6 | 15.6 | 15.73 | 15.17 | 727,819 |
| August 21, 2025 | 15.25 | 15.17 | 15.17 | 15.25 | 15.12 | 249,591 |
| August 20, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.2 | 300,883 |
| August 19, 2025 | 15.48 | 15.34 | 15.34 | 15.86 | 15.33 | 1.55M |
| August 18, 2025 | 15.24 | 15.37 | 15.37 | 15.59 | 15.22 | 492,534 |
| August 17, 2025 | 15.29 | 15.24 | 15.24 | 15.35 | 15.24 | 327,367 |
| August 14, 2025 | 15.5 | 15.18 | 15.18 | 15.55 | 15.15 | 472,114 |
| August 13, 2025 | 15.08 | 15.5 | 15.5 | 15.5 | 14.96 | 1.27M |
| August 12, 2025 | 14.82 | 14.92 | 14.92 | 15.16 | 14.81 | 339,782 |
| August 11, 2025 | 15.32 | 14.82 | 14.82 | 15.48 | 14.62 | 1.13M |
| August 10, 2025 | 15.21 | 15.3 | 15.3 | 15.4 | 14.99 | 407,307 |
| August 07, 2025 | 15.16 | 15.2 | 15.2 | 15.38 | 15.08 | 362,735 |
| August 06, 2025 | 15.08 | 15.17 | 15.17 | 15.25 | 14.93 | 346,566 |
| August 05, 2025 | 14.84 | 15.02 | 15.02 | 15.05 | 14.71 | 506,879 |
| August 04, 2025 | 14.7 | 14.74 | 14.74 | 14.91 | 14.58 | 291,941 |
| August 03, 2025 | 14.85 | 14.81 | 14.81 | 14.96 | 14.7 | 210,707 |
| July 31, 2025 | 15.2 | 15.03 | 15.03 | 15.28 | 14.8 | 207,706 |
| July 30, 2025 | 15 | 15.2 | 15.2 | 15.28 | 14.83 | 617,272 |
| July 29, 2025 | 15.35 | 15 | 15 | 15.4 | 15 | 426,213 |
| July 28, 2025 | 15.36 | 15.35 | 15.35 | 16.2 | 15.3 | 1.21M |
| July 27, 2025 | 15.42 | 15.31 | 15.31 | 15.58 | 15.24 | 523,694 |
| July 24, 2025 | 14.88 | 15.4 | 15.4 | 15.45 | 14.82 | 749,714 |
| July 23, 2025 | 14.76 | 14.87 | 14.87 | 14.98 | 14.75 | 437,077 |
| July 22, 2025 | 15.25 | 14.85 | 14.85 | 15.3 | 14.78 | 323,215 |
| July 21, 2025 | 15.65 | 15.25 | 15.25 | 15.65 | 15.17 | 317,289 |
| July 20, 2025 | 15.4 | 15.6 | 15.6 | 15.8 | 15.35 | 412,775 |
| July 17, 2025 | 15.2 | 15.38 | 15.38 | 15.49 | 15.13 | 310,969 |
| July 16, 2025 | 15.54 | 15.18 | 15.18 | 15.63 | 15.15 | 320,300 |
| July 15, 2025 | 15.8 | 15.55 | 15.55 | 15.93 | 15.55 | 291,015 |
| July 14, 2025 | 16.12 | 15.78 | 15.78 | 16.12 | 15.68 | 304,178 |
| July 13, 2025 | 16.39 | 16.12 | 16.12 | 16.4 | 16.05 | 307,483 |
| July 10, 2025 | 16.24 | 16.4 | 16.4 | 16.45 | 16.19 | 433,778 |
| July 09, 2025 | 16.27 | 16.25 | 16.25 | 16.36 | 16.08 | 416,035 |
| July 08, 2025 | 16.62 | 16.26 | 16.26 | 16.78 | 16.2 | 829,434 |
| July 07, 2025 | 16.1 | 16.67 | 16.67 | 16.7 | 16.08 | 1.29M |
| July 06, 2025 | 16.16 | 16.09 | 16.09 | 16.32 | 16 | 345,673 |
| July 03, 2025 | 16.4 | 16.05 | 16.05 | 16.4 | 16.05 | 315,689 |
| July 02, 2025 | 16.29 | 16.3 | 16.3 | 16.42 | 16.12 | 323,426 |
| July 01, 2025 | 16.66 | 16.11 | 16.11 | 16.76 | 16.11 | 759,942 |
| June 30, 2025 | 16.28 | 16.41 | 16.41 | 16.9 | 16.17 | 812,698 |
| June 29, 2025 | 16 | 16.2 | 16.2 | 16.46 | 15.98 | 557,849 |
| June 26, 2025 | 15.76 | 15.94 | 15.94 | 16.02 | 15.7 | 396,395 |
| June 25, 2025 | 15.64 | 15.64 | 15.64 | 15.8 | 15.4 | 380,619 |
| June 24, 2025 | 14.9 | 15.38 | 15.38 | 15.46 | 14.86 | 613,326 |
| June 23, 2025 | 14.2 | 14.56 | 14.56 | 14.6 | 14.2 | 265,384 |
| June 22, 2025 | 14.32 | 14.14 | 14.14 | 14.68 | 14.14 | 360,520 |
| June 19, 2025 | 14.02 | 14.1 | 14.1 | 14.3 | 14 | 280,062 |
| June 18, 2025 | 14.3 | 14.08 | 14.08 | 14.46 | 14.02 | 266,924 |