44.22
+0.12(+0.27%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 28, 2025 | 44.48 | 44.22 | 44.22 | 44.9 | 44.1 | 341,998 |
September 25, 2025 | 44.5 | 44.1 | 44.1 | 45.52 | 44.06 | 495,059 |
September 24, 2025 | 46 | 44.48 | 44.48 | 46.28 | 44 | 570,110 |
September 22, 2025 | 44.1 | 44.24 | 44.24 | 45.22 | 43.1 | 663,920 |
September 21, 2025 | 45.4 | 44 | 44 | 46.28 | 42 | 721,298 |
September 18, 2025 | 47.5 | 45.6 | 45.6 | 47.5 | 45.6 | 794,202 |
September 17, 2025 | 47.3 | 46.72 | 46.72 | 48.8 | 46.6 | 1.02M |
September 16, 2025 | 46.2 | 47.3 | 47.3 | 47.48 | 45.74 | 696,579 |
September 15, 2025 | 45.76 | 46.2 | 46.2 | 47.74 | 45.4 | 1.1M |
September 14, 2025 | 47.38 | 46.74 | 46.74 | 49.28 | 45.9 | 1.42M |
September 11, 2025 | 44.18 | 46.4 | 46.4 | 47.88 | 44.18 | 1.51M |
September 10, 2025 | 46 | 43.84 | 43.84 | 46.2 | 43.8 | 1.17M |
September 09, 2025 | 43.7 | 46 | 46 | 48.4 | 43 | 2.55M |
September 08, 2025 | 50 | 45.06 | 45.06 | 50.85 | 45.06 | 2.61M |
September 07, 2025 | 45.5 | 50.05 | 50.05 | 50.05 | 45.5 | 1.23M |
September 04, 2025 | 43.64 | 45.5 | 45.5 | 46.7 | 43.26 | 2.07M |
September 03, 2025 | 39.64 | 42.92 | 42.92 | 42.92 | 39.64 | 901,422 |
September 02, 2025 | 40.3 | 39.02 | 39.02 | 40.6 | 38.9 | 422,105 |
September 01, 2025 | 41.74 | 40.48 | 40.48 | 42.28 | 40.44 | 324,294 |
August 31, 2025 | 42.88 | 41.4 | 41.4 | 43.34 | 40 | 512,734 |
August 28, 2025 | 44.48 | 42.46 | 42.46 | 44.6 | 41.98 | 623,224 |
August 27, 2025 | 43.78 | 44.2 | 44.2 | 44.72 | 42.8 | 469,072 |
August 26, 2025 | 41.12 | 43.32 | 43.32 | 44.9 | 41.12 | 1.07M |
August 25, 2025 | 42 | 41.02 | 41.02 | 42.5 | 41.02 | 435,670 |
August 24, 2025 | 40.08 | 41.78 | 41.78 | 42.7 | 39.7 | 1.01M |
August 21, 2025 | 41.04 | 39.8 | 39.8 | 41.4 | 39.72 | 467,261 |
August 20, 2025 | 39.52 | 41.1 | 41.1 | 41.58 | 38.88 | 732,797 |
August 19, 2025 | 40.7 | 39.34 | 39.34 | 40.7 | 39.28 | 315,239 |
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 |