60.00
+1.8(+3.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 58.4 | 60 | 60 | 60.9 | 58.4 | 522,819 |
| September 25, 2025 | 58.9 | 58.2 | 58.2 | 58.9 | 57.55 | 214,912 |
| September 24, 2025 | 57.45 | 58.15 | 58.15 | 58.85 | 57.4 | 417,583 |
| September 22, 2025 | 57.3 | 57 | 57 | 57.9 | 56.7 | 269,752 |
| September 21, 2025 | 56.8 | 57.25 | 57.25 | 57.4 | 56.6 | 218,042 |
| September 18, 2025 | 56.8 | 56.45 | 56.45 | 56.85 | 56.2 | 183,276 |
| September 17, 2025 | 55.2 | 56.75 | 56.75 | 56.8 | 55.1 | 381,142 |
| September 16, 2025 | 54.2 | 54.8 | 54.8 | 55.1 | 53.55 | 282,271 |
| September 15, 2025 | 53.8 | 53.75 | 53.75 | 54.3 | 53.55 | 164,384 |
| September 14, 2025 | 54.4 | 53.9 | 53.9 | 54.4 | 53.5 | 93,670 |
| September 11, 2025 | 54.85 | 54.5 | 54.5 | 55.45 | 54.15 | 127,586 |
| September 10, 2025 | 54.9 | 54.8 | 54.8 | 55.2 | 54.2 | 74,906 |
| September 09, 2025 | 53.55 | 54.9 | 54.9 | 54.9 | 53.3 | 129,142 |
| 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 |