78.10
+1.2(+1.56%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.9 | 78.1 | 78.1 | 78.15 | 76.55 | 171,875 |
| August 17, 2025 | 76.8 | 76.9 | 76.9 | 77.6 | 76.8 | 58,846 |
| August 14, 2025 | 75.95 | 76.8 | 76.8 | 77.2 | 75.7 | 167,508 |
| August 13, 2025 | 76.15 | 76.05 | 76.05 | 76.7 | 75.2 | 130,367 |
| August 12, 2025 | 75.05 | 76 | 76 | 77.5 | 75.05 | 168,750 |
| August 11, 2025 | 78.7 | 75.6 | 75.6 | 78.7 | 75.6 | 150,871 |
| August 10, 2025 | 80.85 | 78.7 | 78.7 | 80.85 | 78.55 | 89,077 |
| August 07, 2025 | 81.05 | 80.85 | 80.85 | 81.2 | 80.6 | 112,324 |
| August 06, 2025 | 83 | 81.05 | 81.05 | 83 | 80.8 | 134,602 |
| August 05, 2025 | 81.3 | 82.25 | 82.25 | 83.7 | 81.15 | 174,570 |
| August 04, 2025 | 81 | 81.25 | 81.25 | 82.3 | 80.1 | 159,878 |
| August 03, 2025 | 83.6 | 81 | 81 | 83.6 | 81 | 38,177 |
| July 31, 2025 | 84.2 | 83 | 83 | 84.2 | 82.5 | 105,131 |
| July 30, 2025 | 81.35 | 84.2 | 84.2 | 84.2 | 80.8 | 98,937 |
| July 29, 2025 | 83 | 81.65 | 81.65 | 83.1 | 81.3 | 82,774 |
| July 28, 2025 | 82.3 | 83 | 83 | 84.15 | 82.3 | 95,088 |
| July 27, 2025 | 83 | 82.4 | 82.4 | 83.35 | 82 | 32,301 |
| July 24, 2025 | 84.8 | 83 | 83 | 84.8 | 83 | 56,178 |
| July 23, 2025 | 81.6 | 84.8 | 84.8 | 84.8 | 81.5 | 149,324 |
| July 22, 2025 | 86.45 | 82.65 | 82.65 | 86.45 | 82.65 | 143,780 |
| July 21, 2025 | 87.1 | 86.2 | 86.2 | 88.6 | 85.85 | 110,256 |
| July 20, 2025 | 88.5 | 87.1 | 87.1 | 89.1 | 86.5 | 76,291 |
| July 17, 2025 | 88.75 | 88.5 | 88.5 | 89.15 | 88.3 | 53,651 |
| July 16, 2025 | 89 | 89.1 | 89.1 | 89.45 | 88 | 81,197 |
| July 15, 2025 | 90.15 | 89.2 | 89.2 | 90.4 | 88.65 | 91,291 |
| July 14, 2025 | 90.55 | 90.15 | 90.15 | 91.5 | 90 | 51,399 |
| July 13, 2025 | 92.2 | 90.65 | 90.65 | 92.4 | 90.5 | 43,471 |
| July 10, 2025 | 91.4 | 91.85 | 91.85 | 92.4 | 90.2 | 167,378 |
| July 09, 2025 | 91.25 | 91.4 | 91.4 | 92.95 | 90.7 | 233,610 |
| July 08, 2025 | 90.2 | 90.35 | 90.35 | 90.5 | 89.6 | 84,300 |
| July 07, 2025 | 90.95 | 90.05 | 90.05 | 91.7 | 89.7 | 114,957 |
| July 06, 2025 | 91.45 | 90.4 | 90.4 | 91.45 | 89.45 | 87,804 |
| July 03, 2025 | 90.4 | 91.45 | 91.45 | 91.45 | 88.95 | 179,845 |
| July 02, 2025 | 90.55 | 88.95 | 88.95 | 90.55 | 88.45 | 154,984 |
| July 01, 2025 | 90.1 | 90.55 | 90.55 | 92.15 | 90.1 | 101,160 |
| June 30, 2025 | 93 | 91.6 | 91.6 | 94.65 | 91.5 | 179,731 |
| June 29, 2025 | 90.6 | 92.9 | 92.9 | 92.9 | 90.05 | 96,608 |
| June 26, 2025 | 88.9 | 90.5 | 90.5 | 90.6 | 88.5 | 237,277 |
| June 25, 2025 | 89.5 | 89.3 | 89.3 | 89.5 | 88.5 | 108,811 |
| June 24, 2025 | 88.7 | 89.5 | 89.5 | 89.6 | 87.7 | 305,946 |
| June 23, 2025 | 86 | 87.8 | 87.8 | 88.8 | 86 | 134,524 |
| June 22, 2025 | 86.8 | 85.7 | 85.7 | 88.1 | 85 | 91,759 |
| June 19, 2025 | 85.2 | 87 | 87 | 87.5 | 85 | 232,075 |
| June 18, 2025 | 87.2 | 85.3 | 85.3 | 87.2 | 84.4 | 146,959 |
| June 17, 2025 | 88.3 | 88 | 88 | 88.9 | 87 | 217,615 |
| June 16, 2025 | 86.3 | 89.3 | 89.3 | 89.7 | 85.5 | 255,823 |
| June 15, 2025 | 81 | 85.4 | 85.4 | 87 | 81 | 157,225 |
| June 12, 2025 | 90.6 | 88.5 | 88.5 | 90.6 | 88.1 | 396,762 |
| June 11, 2025 | 90.1 | 91 | 91 | 93 | 89.9 | 686,989 |
| June 04, 2025 | 88.4 | 88.1 | 88.1 | 88.7 | 86.6 | 530,724 |
| June 03, 2025 | 89.1 | 88.4 | 88.4 | 90 | 87.6 | 530,597 |
| June 02, 2025 | 89.9 | 89 | 89 | 91 | 87.5 | 561,056 |
| June 01, 2025 | 96.7 | 90 | 90 | 96.7 | 89.4 | 335,000 |
| May 29, 2025 | 102.2 | 96.8 | 96.8 | 103.2 | 96.8 | 8.56M |
| May 28, 2025 | 101.8 | 102.6 | 102.6 | 105.4 | 100.2 | 949,469 |
| May 27, 2025 | 101.8 | 102.6 | 102.6 | 103.8 | 99.9 | 538,157 |
| May 26, 2025 | 104.4 | 101.6 | 101.6 | 105 | 100.2 | 297,086 |
| May 25, 2025 | 105.8 | 104.8 | 104.8 | 106 | 103 | 71,972 |
| May 22, 2025 | 104.2 | 105.8 | 105.8 | 107.8 | 103.4 | 548,887 |
| May 21, 2025 | 103.4 | 104 | 104 | 104.4 | 103.2 | 403,274 |