103.20
+3.4(+3.41%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 100 | 103.2 | 103.2 | 104.2 | 99.85 | 527,841 |
| October 01, 2025 | 100.7 | 99.8 | 99.8 | 101.8 | 98.75 | 172,839 |
| September 30, 2025 | 98.85 | 100.7 | 100.7 | 101 | 98 | 375,938 |
| September 29, 2025 | 100.5 | 98.85 | 98.85 | 101.9 | 97.7 | 321,769 |
| September 28, 2025 | 94.2 | 99.85 | 99.85 | 101.9 | 94 | 588,164 |
| September 25, 2025 | 94.05 | 94.2 | 94.2 | 94.4 | 92.05 | 221,457 |
| September 24, 2025 | 93.3 | 93.6 | 93.6 | 95.35 | 92 | 358,436 |
| September 22, 2025 | 92.95 | 92.5 | 92.5 | 93.4 | 90.7 | 198,236 |
| September 21, 2025 | 87.5 | 92.95 | 92.95 | 94.95 | 87.45 | 439,551 |
| September 18, 2025 | 86.95 | 87.7 | 87.7 | 89 | 86 | 442,566 |
| September 17, 2025 | 86.2 | 85.95 | 85.95 | 87.4 | 85.3 | 157,656 |
| September 16, 2025 | 84.4 | 86.2 | 86.2 | 87.45 | 84.25 | 311,122 |
| September 15, 2025 | 82.95 | 84.4 | 84.4 | 84.75 | 81.6 | 419,815 |
| September 14, 2025 | 80.55 | 81.5 | 81.5 | 81.8 | 79.7 | 324,028 |
| September 11, 2025 | 81.35 | 80.55 | 80.55 | 81.95 | 80.25 | 87,166 |
| September 10, 2025 | 82 | 81.8 | 81.8 | 82.2 | 80.7 | 64,351 |
| September 09, 2025 | 80 | 82.4 | 82.4 | 82.7 | 80 | 258,402 |
| September 08, 2025 | 82.25 | 80.65 | 80.65 | 82.45 | 80.35 | 230,510 |
| September 07, 2025 | 84.45 | 82.3 | 82.3 | 84.7 | 82.3 | 232,579 |
| September 04, 2025 | 83.6 | 84.45 | 84.45 | 86.1 | 83.45 | 339,842 |
| September 03, 2025 | 83.4 | 83.3 | 83.3 | 84 | 83.2 | 95,639 |
| September 02, 2025 | 85 | 83.55 | 83.55 | 85 | 83.2 | 173,687 |
| September 01, 2025 | 85.8 | 84.85 | 84.85 | 86.1 | 84.6 | 106,024 |
| August 31, 2025 | 87.95 | 85.55 | 85.55 | 87.95 | 85.3 | 130,450 |
| August 28, 2025 | 90.3 | 88 | 88 | 90.3 | 88 | 88,194 |
| August 27, 2025 | 91.8 | 89.7 | 89.7 | 91.8 | 89.5 | 119,042 |
| August 26, 2025 | 88.35 | 91.8 | 91.8 | 92.6 | 87.65 | 350,719 |
| August 25, 2025 | 89 | 88.3 | 88.3 | 89.5 | 88.1 | 65,664 |
| August 24, 2025 | 88.25 | 88.95 | 88.95 | 90.4 | 87.6 | 200,830 |
| August 21, 2025 | 87.15 | 86.9 | 86.9 | 88 | 86.85 | 122,810 |
| August 20, 2025 | 88.15 | 87.05 | 87.05 | 88.3 | 86.75 | 107,324 |
| August 19, 2025 | 87.1 | 88.15 | 88.15 | 89.6 | 86.5 | 158,102 |
| August 18, 2025 | 88.5 | 87.2 | 87.2 | 88.85 | 86.85 | 98,921 |
| August 17, 2025 | 87.65 | 88.45 | 88.45 | 89.3 | 87.05 | 106,564 |
| August 14, 2025 | 87 | 87.65 | 87.65 | 88.3 | 85.95 | 97,361 |
| August 13, 2025 | 85.65 | 87 | 87 | 89.6 | 85.65 | 193,629 |
| August 12, 2025 | 86.35 | 86.2 | 86.2 | 86.35 | 84.6 | 154,081 |
| August 11, 2025 | 85 | 86.35 | 86.35 | 87.35 | 82.4 | 693,528 |
| August 10, 2025 | 88.3 | 87.35 | 87.35 | 90.9 | 87.35 | 811,514 |
| August 07, 2025 | 97.4 | 97.05 | 97.05 | 97.8 | 96.8 | 60,433 |
| August 06, 2025 | 98 | 97.4 | 97.4 | 98.25 | 96 | 105,714 |
| August 05, 2025 | 95.9 | 97.85 | 97.85 | 98 | 95.2 | 157,667 |
| August 04, 2025 | 95.95 | 95.95 | 95.95 | 96 | 94.5 | 113,030 |
| August 03, 2025 | 96.4 | 96.4 | 96.4 | 96.4 | 94.5 | 113,446 |
| July 31, 2025 | 97.4 | 96.5 | 96.5 | 97.4 | 96.3 | 106,693 |
| July 30, 2025 | 99 | 98 | 98 | 99 | 96.8 | 101,909 |
| July 29, 2025 | 98.8 | 99.2 | 99.2 | 99.2 | 96.9 | 143,434 |
| July 28, 2025 | 98.6 | 98.9 | 98.9 | 99.05 | 97.85 | 53,519 |
| July 27, 2025 | 100.4 | 98.9 | 98.9 | 100.7 | 98.5 | 104,370 |
| July 24, 2025 | 100.5 | 100.5 | 100.5 | 101.2 | 99.9 | 80,690 |
| July 23, 2025 | 100.4 | 100.6 | 100.6 | 101.4 | 99.7 | 77,122 |
| July 22, 2025 | 103 | 100.6 | 100.6 | 103 | 99.2 | 135,695 |
| July 21, 2025 | 101.6 | 102.5 | 102.5 | 102.5 | 100.2 | 118,746 |
| July 20, 2025 | 101.5 | 101.3 | 101.3 | 103 | 100.4 | 123,487 |
| July 17, 2025 | 102 | 101.5 | 101.5 | 102.2 | 100 | 162,664 |
| July 16, 2025 | 103 | 101.6 | 101.6 | 104 | 101 | 142,884 |
| July 15, 2025 | 104.6 | 103.4 | 103.4 | 104.6 | 103.1 | 93,961 |
| July 14, 2025 | 106 | 104.7 | 104.7 | 106.7 | 103.4 | 185,449 |
| July 13, 2025 | 108.3 | 106 | 106 | 108.4 | 105.6 | 156,771 |
| July 10, 2025 | 108.2 | 107.6 | 107.6 | 108.6 | 106.9 | 94,745 |