15.76
-0.05(-0.32%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15.81 | 15.76 | 15.76 | 15.91 | 15.61 | 117,861 |
| August 18, 2025 | 15.88 | 15.81 | 15.81 | 16.04 | 15.8 | 167,363 |
| August 17, 2025 | 15.97 | 15.87 | 15.87 | 16.2 | 15.7 | 235,916 |
| August 14, 2025 | 15.78 | 15.97 | 15.97 | 16.02 | 15.68 | 202,125 |
| August 13, 2025 | 15.97 | 15.79 | 15.79 | 15.97 | 15.6 | 85,831 |
| August 12, 2025 | 15.88 | 15.58 | 15.58 | 16.01 | 15.58 | 110,565 |
| August 11, 2025 | 16.01 | 15.9 | 15.9 | 16.01 | 15.23 | 262,958 |
| August 10, 2025 | 15.95 | 15.91 | 15.91 | 16.25 | 15.9 | 192,650 |
| August 07, 2025 | 15.9 | 15.94 | 15.94 | 16.1 | 15.81 | 117,741 |
| August 06, 2025 | 15.99 | 15.81 | 15.81 | 16.13 | 15.81 | 91,822 |
| August 05, 2025 | 15.78 | 16 | 16 | 16.23 | 15.75 | 198,191 |
| August 04, 2025 | 16.1 | 15.8 | 15.8 | 16.27 | 15.8 | 275,040 |
| August 03, 2025 | 16.01 | 16.32 | 16.32 | 16.44 | 15.7 | 275,292 |
| July 31, 2025 | 16.17 | 16 | 16 | 16.17 | 16 | 146,723 |
| July 30, 2025 | 16.18 | 16.01 | 16.01 | 16.29 | 16 | 104,749 |
| July 29, 2025 | 16.22 | 16.03 | 16.03 | 16.22 | 16.01 | 119,073 |
| July 28, 2025 | 16.27 | 16.3 | 16.3 | 16.48 | 16.2 | 112,200 |
| July 27, 2025 | 16.2 | 16.2 | 16.2 | 16.62 | 16 | 264,688 |
| July 24, 2025 | 16.24 | 16.2 | 16.2 | 16.49 | 16.04 | 215,296 |
| July 23, 2025 | 16.15 | 16.25 | 16.25 | 16.41 | 16 | 197,366 |
| July 22, 2025 | 16.74 | 16.25 | 16.25 | 16.74 | 16.02 | 315,480 |
| July 21, 2025 | 16.47 | 16.57 | 16.57 | 16.75 | 16.4 | 279,120 |
| July 20, 2025 | 16.62 | 16.46 | 16.46 | 16.96 | 16.31 | 311,180 |
| July 17, 2025 | 16.48 | 16.6 | 16.6 | 16.7 | 16.45 | 139,711 |
| July 16, 2025 | 16.52 | 16.5 | 16.5 | 16.7 | 16.4 | 164,081 |
| July 15, 2025 | 16.51 | 16.53 | 16.53 | 16.69 | 16.5 | 216,112 |
| July 14, 2025 | 16.72 | 16.59 | 16.59 | 16.73 | 16.58 | 198,729 |
| July 13, 2025 | 16.81 | 16.76 | 16.76 | 16.91 | 16.7 | 287,673 |
| July 10, 2025 | 16.87 | 16.92 | 16.92 | 17.35 | 16.87 | 704,464 |
| July 09, 2025 | 16.7 | 16.81 | 16.81 | 16.97 | 16.7 | 250,196 |
| July 08, 2025 | 17.04 | 16.7 | 16.7 | 17.04 | 16.7 | 413,429 |
| July 07, 2025 | 16.9 | 16.97 | 16.97 | 17.12 | 16.89 | 616,406 |
| July 06, 2025 | 16.77 | 16.9 | 16.9 | 16.98 | 16.6 | 568,816 |
| July 03, 2025 | 16.61 | 16.71 | 16.71 | 16.93 | 16.6 | 619,849 |
| July 02, 2025 | 16.54 | 16.64 | 16.64 | 16.95 | 16.54 | 878,465 |
| July 01, 2025 | 17.1 | 16.53 | 16.53 | 17.76 | 16.5 | 1.65M |
| June 30, 2025 | 16 | 17 | 17 | 17.08 | 15.94 | 1.63M |
| June 29, 2025 | 16 | 16 | 16 | 16.16 | 15.9 | 149,672 |
| June 26, 2025 | 15.8 | 15.84 | 15.84 | 15.94 | 15.68 | 112,425 |
| June 25, 2025 | 15.74 | 15.8 | 15.8 | 16.06 | 15.64 | 150,426 |
| June 24, 2025 | 15.62 | 15.74 | 15.74 | 15.9 | 15.62 | 152,649 |
| June 23, 2025 | 15.4 | 15.6 | 15.6 | 15.7 | 15.22 | 141,249 |
| June 22, 2025 | 15.08 | 15.4 | 15.4 | 15.44 | 14.86 | 197,401 |
| June 19, 2025 | 15 | 15.08 | 15.08 | 15.58 | 14.84 | 132,861 |
| June 18, 2025 | 14.9 | 15 | 15 | 16 | 14.46 | 280,157 |
| June 17, 2025 | 15.2 | 14.96 | 14.96 | 15.22 | 14.82 | 100,939 |
| June 16, 2025 | 15.12 | 15.22 | 15.22 | 15.34 | 15.1 | 53,906 |
| June 15, 2025 | 14 | 15.12 | 15.12 | 15.4 | 14 | 83,974 |
| June 12, 2025 | 15 | 15.1 | 15.1 | 15.12 | 14.5 | 181,016 |
| June 11, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 62,353 |
| June 04, 2025 | 15.1 | 15.08 | 15.08 | 15.12 | 15 | 128,632 |
| June 03, 2025 | 15.16 | 15.08 | 15.08 | 15.16 | 15 | 174,699 |
| June 02, 2025 | 15.26 | 15 | 15 | 15.26 | 14.92 | 240,745 |
| June 01, 2025 | 15.04 | 15.26 | 15.26 | 15.26 | 15 | 115,888 |
| May 29, 2025 | 15.12 | 15.08 | 15.08 | 15.26 | 15 | 60,974 |
| May 28, 2025 | 15.04 | 15.04 | 15.04 | 15.4 | 15.04 | 58,333 |
| May 27, 2025 | 15.46 | 15.02 | 15.02 | 15.6 | 15 | 139,898 |
| May 26, 2025 | 15.22 | 15.52 | 15.52 | 16 | 15.22 | 319,751 |
| May 25, 2025 | 15.64 | 15.18 | 15.18 | 15.76 | 15.18 | 90,850 |
| May 22, 2025 | 15.8 | 15.72 | 15.72 | 15.82 | 15.7 | 81,644 |