22.40
-0.54(-2.35%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.4 | 22.58 | 22.58 | 23.4 | 22.32 | 161,072 |
| January 13, 2026 | 21.67 | 22.94 | 22.94 | 23.5 | 21.57 | 740,410 |
| January 12, 2026 | 21.46 | 21.67 | 21.67 | 21.9 | 21.21 | 371,953 |
| January 11, 2026 | 20.83 | 21.07 | 21.07 | 21.33 | 20.83 | 267,366 |
| January 08, 2026 | 20.86 | 21.21 | 21.21 | 21.56 | 20.74 | 352,455 |
| January 07, 2026 | 21.7 | 20.86 | 20.86 | 22 | 20.82 | 300,853 |
| January 06, 2026 | 21.4 | 21.3 | 21.3 | 21.58 | 21.13 | 100,020 |
| January 05, 2026 | 21.7 | 21.2 | 21.2 | 22.28 | 21.2 | 177,017 |
| January 04, 2026 | 22.8 | 21.96 | 21.96 | 22.8 | 21.94 | 124,657 |
| January 01, 2026 | 22.43 | 23 | 23 | 23 | 22.32 | 53,428 |
| December 31, 2025 | 22.12 | 22.39 | 22.39 | 22.58 | 22.12 | 106,154 |
| December 30, 2025 | 22.38 | 22.39 | 22.39 | 22.44 | 22.11 | 46,086 |
| December 29, 2025 | 22.16 | 22.37 | 22.37 | 22.45 | 21.99 | 79,410 |
| December 28, 2025 | 22.04 | 22.07 | 22.07 | 22.29 | 21.81 | 203,883 |
| December 25, 2025 | 22.9 | 22.32 | 22.32 | 22.9 | 22.32 | 33,766 |
| December 24, 2025 | 23.01 | 22.71 | 22.71 | 23.24 | 22.62 | 49,385 |
| December 23, 2025 | 23.01 | 23 | 23 | 23.33 | 23 | 65,084 |
| December 22, 2025 | 23.12 | 23.11 | 23.11 | 23.43 | 22.88 | 119,643 |
| December 21, 2025 | 23.33 | 23.05 | 23.05 | 23.76 | 23 | 155,170 |
| December 18, 2025 | 23.53 | 23.64 | 23.64 | 23.64 | 22.95 | 146,448 |
| December 17, 2025 | 23.78 | 23.5 | 23.5 | 23.88 | 23.34 | 75,120 |
| December 16, 2025 | 24.3 | 23.79 | 23.79 | 24.3 | 23.6 | 70,314 |
| December 15, 2025 | 23.86 | 24.2 | 24.2 | 24.3 | 23.8 | 77,781 |
| December 14, 2025 | 24.5 | 23.9 | 23.9 | 24.79 | 23.86 | 43,784 |
| December 11, 2025 | 25 | 24.79 | 24.79 | 25.12 | 24.56 | 29,270 |
| December 10, 2025 | 24.86 | 25 | 25 | 25.12 | 24.86 | 32,681 |
| December 09, 2025 | 24.98 | 25.08 | 25.08 | 25.08 | 24.62 | 70,822 |
| December 08, 2025 | 25.18 | 24.97 | 24.97 | 25.18 | 24.51 | 196,283 |
| December 07, 2025 | 25.68 | 25.18 | 25.18 | 25.68 | 25.14 | 69,652 |
| December 04, 2025 | 25.24 | 25.38 | 25.38 | 25.68 | 25.2 | 104,880 |
| December 03, 2025 | 25.4 | 25.24 | 25.24 | 25.6 | 24.88 | 141,275 |
| December 02, 2025 | 25.8 | 25.6 | 25.6 | 25.84 | 25.38 | 64,024 |
| December 01, 2025 | 25.8 | 25.74 | 25.74 | 25.8 | 25.22 | 121,251 |
| November 30, 2025 | 26.28 | 25.5 | 25.5 | 26.4 | 25.5 | 36,870 |
| November 27, 2025 | 25.52 | 26.42 | 26.42 | 26.42 | 25.4 | 173,170 |
| November 26, 2025 | 26.6 | 25.74 | 25.74 | 26.66 | 25.72 | 99,872 |
| November 25, 2025 | 27.16 | 26.6 | 26.6 | 27.4 | 26.6 | 83,891 |
| November 24, 2025 | 28 | 27.98 | 27.98 | 28 | 27 | 175,988 |
| November 23, 2025 | 27.56 | 27.64 | 27.64 | 27.98 | 27.14 | 130,022 |
| November 20, 2025 | 27.08 | 26.8 | 26.8 | 27.08 | 26.52 | 48,418 |
| November 19, 2025 | 27.26 | 27.08 | 27.08 | 27.36 | 26.72 | 50,438 |
| November 18, 2025 | 26.68 | 27.26 | 27.26 | 27.26 | 26.66 | 67,360 |
| November 17, 2025 | 26.5 | 26.98 | 26.98 | 27.12 | 26.4 | 48,001 |
| November 16, 2025 | 27 | 26.6 | 26.6 | 27.12 | 26.54 | 58,028 |
| November 13, 2025 | 27.32 | 27.12 | 27.12 | 27.64 | 27.1 | 91,698 |
| November 12, 2025 | 27.98 | 27.4 | 27.4 | 28.12 | 27.32 | 153,099 |
| November 11, 2025 | 28.24 | 27.98 | 27.98 | 28.26 | 27.56 | 104,142 |
| November 10, 2025 | 28.62 | 28.24 | 28.24 | 28.98 | 28.06 | 90,041 |
| November 09, 2025 | 28.92 | 28.82 | 28.82 | 29.18 | 28.62 | 58,536 |
| November 06, 2025 | 28.52 | 28.86 | 28.86 | 29.06 | 28.5 | 190,584 |
| November 05, 2025 | 28.58 | 28.52 | 28.52 | 28.98 | 28.5 | 78,204 |
| November 04, 2025 | 29.14 | 29.16 | 29.16 | 29.16 | 28.66 | 78,931 |
| November 03, 2025 | 29.48 | 28.84 | 28.84 | 29.48 | 28.72 | 213,355 |
| November 02, 2025 | 29.56 | 28.98 | 28.98 | 29.56 | 28.5 | 93,235 |
| October 30, 2025 | 30 | 29.44 | 29.44 | 30.4 | 29.24 | 241,759 |
| October 29, 2025 | 29.54 | 29.44 | 29.44 | 29.74 | 29.34 | 165,931 |
| October 28, 2025 | 29.4 | 29.54 | 29.54 | 29.78 | 29.16 | 148,402 |
| October 27, 2025 | 28.84 | 29.32 | 29.32 | 29.38 | 28.78 | 180,229 |
| October 26, 2025 | 28.76 | 29.16 | 29.16 | 29.46 | 28.76 | 106,540 |
| October 23, 2025 | 28.8 | 28.64 | 28.64 | 28.8 | 27.86 | 175,267 |