40.04
+0.64(+1.62%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.76 | 40.04 | 40.04 | 41.68 | 39.7 | 932,714 |
| August 17, 2025 | 41.5 | 39.4 | 39.4 | 42.06 | 39.26 | 1.05M |
| August 14, 2025 | 36.5 | 40.04 | 40.04 | 40.04 | 36.26 | 1.1M |
| August 13, 2025 | 37.48 | 36.4 | 36.4 | 38.18 | 36.4 | 345,385 |
| August 12, 2025 | 36.44 | 37.24 | 37.24 | 38.02 | 35.94 | 530,564 |
| August 11, 2025 | 36.16 | 36.24 | 36.24 | 37.4 | 35.74 | 330,818 |
| August 10, 2025 | 35.42 | 36.1 | 36.1 | 37.48 | 34.8 | 473,670 |
| August 07, 2025 | 36.1 | 35.34 | 35.34 | 36.12 | 35.2 | 143,189 |
| August 06, 2025 | 35.24 | 35.68 | 35.68 | 37.42 | 35.24 | 445,241 |
| August 05, 2025 | 35.96 | 35.2 | 35.2 | 36.72 | 35.06 | 310,437 |
| August 04, 2025 | 38.8 | 36.42 | 36.42 | 39.14 | 36.3 | 598,440 |
| August 03, 2025 | 36.26 | 38.68 | 38.68 | 39.54 | 36.22 | 863,529 |
| July 31, 2025 | 36.02 | 36.26 | 36.26 | 38 | 35.98 | 1.18M |
| July 30, 2025 | 31.8 | 34.98 | 34.98 | 34.98 | 31.72 | 513,883 |
| July 29, 2025 | 33 | 31.8 | 31.8 | 33 | 31.8 | 122,492 |
| July 28, 2025 | 32.64 | 32.74 | 32.74 | 34.08 | 32.46 | 205,832 |
| July 27, 2025 | 33.4 | 32.64 | 32.64 | 33.4 | 32.64 | 77,990 |
| July 24, 2025 | 32.84 | 33.12 | 33.12 | 33.36 | 32.8 | 59,801 |
| July 23, 2025 | 33.1 | 32.74 | 32.74 | 33.14 | 32.54 | 126,327 |
| July 22, 2025 | 34.46 | 32.88 | 32.88 | 34.46 | 32.86 | 82,878 |
| July 21, 2025 | 34.06 | 34.2 | 34.2 | 34.26 | 33.46 | 71,227 |
| July 20, 2025 | 34.38 | 34.06 | 34.06 | 34.62 | 33.86 | 32,287 |
| July 17, 2025 | 34.82 | 34.36 | 34.36 | 34.9 | 33.98 | 72,989 |
| July 16, 2025 | 35.5 | 34.82 | 34.82 | 35.5 | 34.6 | 79,505 |
| July 15, 2025 | 35.5 | 35.36 | 35.36 | 35.62 | 35.2 | 56,902 |
| July 14, 2025 | 35.88 | 35.5 | 35.5 | 35.88 | 35.18 | 80,470 |
| July 13, 2025 | 36.62 | 35.88 | 35.88 | 36.8 | 35.88 | 93,802 |
| July 10, 2025 | 36.74 | 36.6 | 36.6 | 37.14 | 36.4 | 81,869 |
| July 09, 2025 | 36.7 | 36.68 | 36.68 | 36.8 | 36.3 | 54,015 |
| July 08, 2025 | 37.62 | 36.7 | 36.7 | 37.62 | 36.66 | 87,484 |
| July 07, 2025 | 36.88 | 37.48 | 37.48 | 37.66 | 36.78 | 124,531 |
| July 06, 2025 | 36.7 | 36.8 | 36.8 | 36.88 | 36.26 | 68,034 |
| July 03, 2025 | 37.64 | 36.6 | 36.6 | 38.34 | 36.52 | 245,453 |
| July 02, 2025 | 38.18 | 37.32 | 37.32 | 38.18 | 37.1 | 83,419 |
| July 01, 2025 | 38.28 | 37.9 | 37.9 | 38.58 | 37.8 | 70,019 |
| June 30, 2025 | 38 | 38.22 | 38.22 | 38.4 | 37.8 | 78,374 |
| June 29, 2025 | 37.8 | 37.88 | 37.88 | 38.5 | 37.8 | 124,909 |
| June 26, 2025 | 36.9 | 37.6 | 37.6 | 38.3 | 36.9 | 86,215 |
| June 25, 2025 | 37.15 | 37.2 | 37.2 | 37.45 | 36.75 | 121,083 |
| June 24, 2025 | 35.7 | 36.8 | 36.8 | 37 | 35.7 | 100,025 |
| June 23, 2025 | 34.25 | 35 | 35 | 35.1 | 34 | 102,499 |
| June 22, 2025 | 34.2 | 33.8 | 33.8 | 34.95 | 33.8 | 81,998 |
| June 19, 2025 | 33.8 | 33.65 | 33.65 | 34.3 | 33.55 | 44,609 |
| June 18, 2025 | 34.05 | 34 | 34 | 34.3 | 33.5 | 134,566 |
| June 17, 2025 | 35.5 | 34.1 | 34.1 | 36.15 | 33.95 | 175,582 |
| June 16, 2025 | 34.5 | 35.5 | 35.5 | 36.4 | 34.5 | 116,115 |
| June 15, 2025 | 34.7 | 34.35 | 34.35 | 35 | 33.7 | 118,823 |
| June 12, 2025 | 37.85 | 36.35 | 36.35 | 37.85 | 35.4 | 97,112 |
| June 11, 2025 | 37.6 | 37.9 | 37.9 | 38.45 | 37.6 | 88,526 |
| June 04, 2025 | 37.3 | 37.3 | 37.3 | 37.9 | 37.25 | 35,729 |
| June 03, 2025 | 37 | 37 | 37 | 37.55 | 36.95 | 45,489 |
| June 02, 2025 | 37.25 | 37.05 | 37.05 | 37.7 | 36.7 | 83,192 |
| June 01, 2025 | 38.05 | 36.9 | 36.9 | 38.05 | 35 | 81,154 |
| May 29, 2025 | 37.85 | 37.95 | 37.95 | 38.1 | 37.45 | 56,720 |
| May 28, 2025 | 37.45 | 37.45 | 37.45 | 38.45 | 37.35 | 101,585 |
| May 27, 2025 | 39 | 37.8 | 37.8 | 39 | 37.4 | 71,822 |
| May 26, 2025 | 38.6 | 38.65 | 38.65 | 39.3 | 38.1 | 63,399 |
| May 25, 2025 | 39.5 | 38.6 | 38.6 | 39.5 | 38.5 | 39,627 |
| May 22, 2025 | 39.4 | 39.2 | 39.2 | 39.75 | 38.95 | 54,269 |
| May 21, 2025 | 40.65 | 39.55 | 39.55 | 40.7 | 39.3 | 106,431 |