57.45
-1.2(-2.05%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 66.1 | 67.1 | 66.1 | 68.1 | 65.7 | 105,075 |
| June 15, 2025 | 65 | 65.3 | 64.33 | 66.3 | 63.4 | 106,387 |
| June 12, 2025 | 69 | 67.1 | 66.1 | 69.1 | 66.7 | 172,325 |
| June 11, 2025 | 69 | 69.3 | 68.27 | 69.5 | 68.6 | 221,473 |
| June 04, 2025 | 68.2 | 68.7 | 68.7 | 68.8 | 67.5 | 169,390 |
| June 03, 2025 | 67.7 | 68.2 | 68.2 | 69 | 67.7 | 110,695 |
| June 02, 2025 | 67.2 | 67.7 | 67.7 | 68.1 | 66.6 | 116,245 |
| June 01, 2025 | 66.9 | 67.2 | 67.2 | 67.4 | 65.7 | 97,520 |
| May 29, 2025 | 66.5 | 67 | 67 | 67.7 | 66.5 | 336,659 |
| May 28, 2025 | 66.4 | 66.1 | 66.1 | 67.6 | 66 | 199,926 |
| May 27, 2025 | 67.4 | 66 | 66 | 67.4 | 65.5 | 121,428 |
| May 26, 2025 | 67.8 | 67.1 | 67.1 | 68.5 | 66.3 | 181,413 |