16.05
-0.34(-2.07%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.36 | 16.03 | 16.03 | 16.52 | 16.03 | 234,655 |
| January 13, 2026 | 16.7 | 16.39 | 16.39 | 16.76 | 16.05 | 341,235 |
| January 12, 2026 | 16.15 | 16.6 | 16.6 | 16.76 | 16.15 | 391,205 |
| January 11, 2026 | 16 | 16.11 | 16.11 | 16.5 | 16 | 115,396 |
| January 08, 2026 | 15.92 | 16 | 16 | 16.14 | 15.82 | 51,463 |
| January 07, 2026 | 16.3 | 16.15 | 16.15 | 16.3 | 15.9 | 220,175 |
| January 06, 2026 | 16.21 | 15.7 | 15.7 | 16.21 | 15.7 | 120,115 |
| January 05, 2026 | 15.87 | 16 | 16 | 16.36 | 15.81 | 247,724 |
| January 04, 2026 | 16.29 | 15.86 | 15.86 | 16.31 | 15.7 | 167,428 |
| January 01, 2026 | 16.57 | 16.28 | 16.28 | 16.57 | 16.25 | 215,087 |
| December 31, 2025 | 16.19 | 16.3 | 16.3 | 16.68 | 16.18 | 150,217 |
| December 30, 2025 | 16.05 | 16.18 | 16.18 | 16.19 | 15.8 | 152,122 |
| December 29, 2025 | 15.75 | 16 | 16 | 16.1 | 15.64 | 105,779 |
| December 28, 2025 | 16.14 | 15.75 | 15.75 | 16.14 | 15.55 | 84,003 |
| December 25, 2025 | 16.28 | 16.07 | 16.07 | 16.28 | 16.02 | 22,907 |
| December 24, 2025 | 16.32 | 16.08 | 16.08 | 16.32 | 16.05 | 87,264 |
| December 23, 2025 | 16.27 | 16.21 | 16.21 | 16.38 | 16.1 | 97,811 |
| December 22, 2025 | 16.9 | 16.2 | 16.2 | 16.9 | 16 | 347,530 |
| December 21, 2025 | 16.66 | 16.5 | 16.5 | 16.86 | 16.3 | 185,308 |
| December 18, 2025 | 16.47 | 16.3 | 16.3 | 16.74 | 15.76 | 403,918 |
| December 17, 2025 | 17.32 | 16.31 | 16.31 | 17.36 | 16.3 | 579,377 |
| December 16, 2025 | 17.52 | 17.16 | 17.16 | 18.4 | 16.9 | 974,366 |
| December 15, 2025 | 17.1 | 17.1 | 17.1 | 17.5 | 16.89 | 287,625 |
| December 14, 2025 | 17.59 | 17.09 | 17.09 | 17.72 | 17.01 | 80,699 |
| December 11, 2025 | 18.07 | 17.59 | 17.59 | 18.07 | 17.3 | 174,627 |
| December 10, 2025 | 17.9 | 17.95 | 17.95 | 18.23 | 17.83 | 79,265 |
| December 09, 2025 | 17.8 | 17.91 | 17.91 | 18.01 | 17.68 | 105,794 |
| December 08, 2025 | 18.08 | 17.79 | 17.79 | 18.21 | 17.61 | 151,057 |
| December 07, 2025 | 18.5 | 18 | 18 | 18.6 | 17.85 | 325,480 |
| December 04, 2025 | 18.78 | 18.47 | 18.47 | 18.8 | 18.37 | 163,198 |
| December 03, 2025 | 18.92 | 18.46 | 18.46 | 18.92 | 18.33 | 191,321 |
| December 02, 2025 | 19.32 | 18.6 | 18.6 | 19.4 | 18.5 | 228,690 |
| December 01, 2025 | 19.9 | 19.26 | 19.26 | 20.12 | 19.2 | 271,292 |
| November 30, 2025 | 21.82 | 20 | 20 | 22.22 | 19.8 | 565,291 |
| November 27, 2025 | 21.74 | 21.8 | 21.8 | 22.05 | 21.5 | 148,013 |
| November 26, 2025 | 22.07 | 21.74 | 21.74 | 22.34 | 21.56 | 188,683 |
| November 25, 2025 | 23.06 | 22.43 | 22.43 | 23.09 | 22 | 199,386 |
| November 24, 2025 | 23.11 | 23 | 23 | 23.7 | 22.94 | 237,468 |
| November 23, 2025 | 23.1 | 23.22 | 23.22 | 23.7 | 22.91 | 217,525 |
| November 20, 2025 | 23.37 | 23.2 | 23.2 | 23.97 | 22.9 | 474,815 |
| November 19, 2025 | 24.34 | 23.37 | 23.37 | 25.08 | 22.7 | 803,107 |
| November 18, 2025 | 28.4 | 24.72 | 24.72 | 28.4 | 24.72 | 1.54M |
| November 17, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
| November 16, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
| November 13, 2025 | 25.72 | 27.45 | 27.45 | 27.45 | 25.41 | 612,509 |
| November 12, 2025 | 24.05 | 24.96 | 24.96 | 25.24 | 23.93 | 256,831 |
| November 11, 2025 | 24.26 | 24.05 | 24.05 | 24.5 | 23.7 | 120,593 |
| November 10, 2025 | 24.31 | 24.17 | 24.17 | 24.33 | 24 | 62,839 |
| November 09, 2025 | 25.06 | 24.31 | 24.31 | 25.06 | 24.12 | 64,186 |
| November 06, 2025 | 24.62 | 24.8 | 24.8 | 25.13 | 24.5 | 160,369 |
| November 05, 2025 | 25.11 | 24.45 | 24.45 | 25.11 | 24.43 | 129,279 |
| November 04, 2025 | 25.92 | 24.96 | 24.96 | 26 | 24.78 | 224,363 |
| November 03, 2025 | 26.18 | 25.88 | 25.88 | 26.44 | 25.65 | 136,222 |
| November 02, 2025 | 26.18 | 26.18 | 26.18 | 26.35 | 26.14 | 107,286 |
| October 30, 2025 | 26.37 | 26.25 | 26.25 | 26.77 | 26.18 | 165,372 |
| October 29, 2025 | 26.39 | 26.44 | 26.44 | 26.77 | 26.23 | 142,738 |
| October 28, 2025 | 26.74 | 26.39 | 26.39 | 26.81 | 26.23 | 211,477 |
| October 27, 2025 | 26.61 | 26.72 | 26.72 | 26.88 | 26.18 | 321,327 |
| October 26, 2025 | 27.14 | 26.63 | 26.63 | 27.17 | 26.53 | 239,897 |
| October 23, 2025 | 27.61 | 26.93 | 26.93 | 28.32 | 26.88 | 475,515 |