16.28
-0.33(-1.99%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 16, 2025 | 15.4 | 16.61 | 16.61 | 16.61 | 15.37 | 2.69M |
October 15, 2025 | 15.1 | 15.1 | 15.1 | 15.26 | 15.07 | 190,009 |
October 14, 2025 | 15.5 | 15.11 | 15.11 | 15.5 | 15 | 172,494 |
October 13, 2025 | 15.23 | 15.4 | 15.4 | 15.63 | 15.23 | 367,170 |
October 12, 2025 | 15.5 | 15.74 | 15.74 | 15.8 | 15.4 | 120,564 |
October 09, 2025 | 15.94 | 15.98 | 15.98 | 16.1 | 15.85 | 232,842 |
October 08, 2025 | 15.94 | 15.82 | 15.82 | 16.19 | 15.82 | 229,309 |
October 07, 2025 | 16.06 | 15.93 | 15.93 | 16.2 | 15.78 | 200,158 |
October 06, 2025 | 16.4 | 16.07 | 16.07 | 16.52 | 16 | 274,576 |
October 05, 2025 | 16.48 | 16.4 | 16.4 | 16.68 | 16.34 | 137,656 |
October 02, 2025 | 16.62 | 16.48 | 16.48 | 16.85 | 16.45 | 106,750 |
October 01, 2025 | 16.7 | 16.64 | 16.64 | 16.82 | 16.54 | 172,368 |
September 30, 2025 | 16.9 | 16.75 | 16.75 | 17 | 16.62 | 446,624 |
September 29, 2025 | 16.74 | 16.92 | 16.92 | 17.03 | 16.27 | 720,949 |
September 28, 2025 | 16.4 | 16.5 | 16.5 | 16.78 | 15.95 | 811,294 |
September 25, 2025 | 15.83 | 16.29 | 16.29 | 16.3 | 15.49 | 597,527 |
September 24, 2025 | 15.28 | 15.72 | 15.72 | 15.83 | 15.28 | 155,626 |
September 22, 2025 | 15.57 | 15.46 | 15.46 | 15.6 | 15.32 | 141,577 |
September 21, 2025 | 15.57 | 15.57 | 15.57 | 15.89 | 15.46 | 317,789 |
September 18, 2025 | 15.43 | 15.55 | 15.55 | 15.67 | 15.19 | 340,318 |
September 17, 2025 | 15.79 | 15.44 | 15.44 | 16.2 | 15.23 | 1.2M |
September 16, 2025 | 15.19 | 15 | 15 | 15.2 | 14.95 | 178,567 |
September 15, 2025 | 15.17 | 15.19 | 15.19 | 15.48 | 14.96 | 222,128 |
September 14, 2025 | 14.77 | 15.29 | 15.29 | 15.89 | 14.77 | 836,667 |
September 11, 2025 | 15.16 | 14.95 | 14.95 | 15.16 | 13.9 | 83,054 |
September 10, 2025 | 15.15 | 15 | 15 | 15.34 | 14.93 | 64,072 |
September 09, 2025 | 15.28 | 15.35 | 15.35 | 15.35 | 15.02 | 78,309 |
September 08, 2025 | 15.5 | 15.28 | 15.28 | 15.77 | 15.2 | 309,775 |
September 07, 2025 | 15.05 | 15.5 | 15.5 | 15.5 | 14.95 | 172,511 |
September 04, 2025 | 15.21 | 15.09 | 15.09 | 15.22 | 14.95 | 56,381 |
September 03, 2025 | 14.9 | 15.04 | 15.04 | 15.16 | 14.79 | 51,575 |
September 02, 2025 | 14.99 | 14.9 | 14.9 | 14.99 | 14.66 | 82,871 |
September 01, 2025 | 15.14 | 14.93 | 14.93 | 15.15 | 14.91 | 58,134 |
August 31, 2025 | 15.24 | 15.14 | 15.14 | 15.26 | 14.8 | 59,261 |
August 28, 2025 | 15.26 | 15.24 | 15.24 | 15.33 | 15.16 | 81,429 |
August 27, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.27 | 117,398 |
August 26, 2025 | 15.4 | 15.36 | 15.36 | 15.61 | 15.25 | 144,156 |
August 25, 2025 | 15.47 | 15.33 | 15.33 | 15.47 | 15.24 | 84,165 |
August 24, 2025 | 15.12 | 15.29 | 15.29 | 15.52 | 15.12 | 96,695 |
August 21, 2025 | 15.65 | 15.29 | 15.29 | 15.65 | 15.15 | 92,810 |
August 20, 2025 | 15.7 | 15.52 | 15.52 | 15.92 | 15.31 | 135,814 |
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 |