53.55
-2.05(-3.69%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 55.6 | 53.55 | 53.55 | 55.8 | 53.35 | 279,891 |
September 07, 2025 | 55.35 | 55.6 | 55.6 | 55.9 | 55.3 | 100,124 |
September 04, 2025 | 56.25 | 55.35 | 55.35 | 56.45 | 55.35 | 109,364 |
September 03, 2025 | 55.5 | 55.95 | 55.95 | 56.2 | 55.3 | 126,520 |
September 02, 2025 | 55.6 | 55.5 | 55.5 | 56 | 55 | 241,437 |
September 01, 2025 | 55.35 | 55.35 | 55.35 | 56.05 | 55 | 269,600 |
August 31, 2025 | 57 | 55.35 | 55.35 | 57 | 55.35 | 340,948 |
August 28, 2025 | 57.7 | 57 | 57 | 57.7 | 56.6 | 321,684 |
August 27, 2025 | 57.8 | 57.7 | 57.7 | 58 | 57.15 | 179,133 |
August 26, 2025 | 57.6 | 57.75 | 57.75 | 58.2 | 57.25 | 208,236 |
August 25, 2025 | 57.6 | 57.6 | 57.6 | 58.05 | 57.3 | 137,458 |
August 24, 2025 | 57.6 | 57.6 | 57.6 | 58.65 | 57.45 | 250,451 |
August 21, 2025 | 58.5 | 57.45 | 57.45 | 58.7 | 57.3 | 170,738 |
August 20, 2025 | 59.2 | 58.65 | 58.65 | 59.55 | 58.3 | 190,853 |
August 19, 2025 | 58.8 | 59.4 | 59.4 | 60.15 | 58.4 | 321,561 |
August 18, 2025 | 58.75 | 58.6 | 58.6 | 59.1 | 58 | 163,706 |
August 17, 2025 | 58.4 | 58.45 | 58.45 | 59.1 | 58.4 | 208,239 |
August 14, 2025 | 58 | 58.4 | 58.4 | 58.55 | 57.35 | 295,812 |
August 13, 2025 | 57.65 | 58 | 58 | 58.6 | 57.2 | 505,816 |
August 12, 2025 | 58.9 | 57.3 | 57.3 | 58.9 | 56.25 | 961,640 |
August 11, 2025 | 63 | 58.95 | 58.95 | 63 | 58.95 | 992,566 |
August 10, 2025 | 65.3 | 65.5 | 65.5 | 66.4 | 65.1 | 87,033 |
August 07, 2025 | 66.6 | 65.95 | 65.95 | 66.65 | 65.85 | 140,460 |
August 06, 2025 | 67.8 | 66.2 | 66.2 | 67.8 | 65.6 | 101,284 |
August 05, 2025 | 65.1 | 67.25 | 67.25 | 67.7 | 65.1 | 135,063 |
August 04, 2025 | 65 | 64.9 | 64.9 | 65.65 | 64.65 | 117,714 |
August 03, 2025 | 66.35 | 65 | 65 | 66.35 | 64.3 | 183,821 |
July 31, 2025 | 68.5 | 66.5 | 66.5 | 68.5 | 66 | 142,074 |
July 30, 2025 | 67.3 | 67.9 | 67.9 | 68.2 | 66.8 | 84,680 |
July 29, 2025 | 67.9 | 67.4 | 67.4 | 67.9 | 67 | 84,614 |
July 28, 2025 | 69.05 | 67.9 | 67.9 | 69.05 | 67.4 | 106,717 |
July 27, 2025 | 69.25 | 68.55 | 68.55 | 70 | 68.5 | 61,798 |
July 24, 2025 | 70.45 | 69.15 | 69.15 | 70.45 | 68.8 | 101,991 |
July 23, 2025 | 69.5 | 69.7 | 69.7 | 70.4 | 68.8 | 76,853 |
July 22, 2025 | 69.85 | 69.4 | 69.4 | 70.35 | 69.15 | 81,722 |
July 21, 2025 | 72 | 69.75 | 69.75 | 72 | 69.65 | 137,615 |
July 20, 2025 | 74 | 72 | 72 | 74.65 | 71.3 | 147,461 |
July 17, 2025 | 73.85 | 74 | 74 | 74.55 | 73.3 | 51,954 |
July 16, 2025 | 75.3 | 73.95 | 73.95 | 76.15 | 73.3 | 118,327 |
July 15, 2025 | 78 | 75.75 | 75.75 | 78 | 75.45 | 176,453 |
July 14, 2025 | 79.1 | 78.35 | 78.35 | 79.1 | 77.2 | 91,247 |
July 13, 2025 | 77.8 | 79 | 79 | 79.5 | 77.5 | 170,947 |
July 10, 2025 | 77.3 | 77.8 | 77.8 | 77.8 | 76.5 | 134,204 |
July 09, 2025 | 78.1 | 77.5 | 77.5 | 78.1 | 77 | 138,361 |
July 08, 2025 | 77.75 | 78.45 | 78.45 | 78.45 | 77.3 | 132,585 |
July 07, 2025 | 78.5 | 78.45 | 78.45 | 79 | 77.4 | 185,542 |
July 06, 2025 | 78.05 | 78.5 | 78.5 | 79.2 | 76.1 | 280,266 |
July 03, 2025 | 77 | 78.45 | 78.45 | 78.75 | 76 | 618,300 |
July 02, 2025 | 72.8 | 77 | 77 | 77 | 72.4 | 444,871 |
July 01, 2025 | 72 | 72.8 | 72.8 | 72.8 | 71.5 | 142,644 |
June 30, 2025 | 72.5 | 72 | 72 | 72.9 | 71.45 | 228,989 |
June 29, 2025 | 71.85 | 72.5 | 72.5 | 73.4 | 71.15 | 261,138 |
June 26, 2025 | 69 | 70.9 | 70.9 | 70.9 | 68.2 | 212,274 |
June 25, 2025 | 69.4 | 68.5 | 68.5 | 69.4 | 68.1 | 183,535 |
June 24, 2025 | 67 | 68.8 | 68.8 | 68.8 | 66.9 | 156,619 |
June 23, 2025 | 64.1 | 65.9 | 65.9 | 66.2 | 64.1 | 72,919 |
June 22, 2025 | 63.7 | 64.1 | 64.1 | 65.8 | 63.7 | 50,418 |
June 19, 2025 | 63.8 | 64.5 | 64.5 | 65.1 | 63.6 | 56,449 |
June 18, 2025 | 64.9 | 64 | 64 | 64.9 | 63.5 | 89,411 |
June 17, 2025 | 66.5 | 65.2 | 65.2 | 68.1 | 65.2 | 142,567 |