67.10
-0.45(-0.67%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.75 | 67.1 | 67.1 | 67.85 | 66.9 | 103,877 |
| August 17, 2025 | 66 | 67.55 | 67.55 | 67.75 | 66 | 108,116 |
| August 14, 2025 | 66.1 | 66 | 66 | 66.3 | 65.8 | 84,448 |
| August 13, 2025 | 67.1 | 65.75 | 65.75 | 67.1 | 65.75 | 178,012 |
| August 12, 2025 | 66.8 | 66.4 | 66.4 | 67.1 | 65.8 | 254,978 |
| August 11, 2025 | 70.95 | 67 | 66.37 | 71.5 | 66.2 | 460,252 |
| August 10, 2025 | 73.2 | 71.5 | 70.83 | 73.55 | 71.4 | 115,291 |
| August 07, 2025 | 74.05 | 73.45 | 73.45 | 74.1 | 73.3 | 41,954 |
| August 06, 2025 | 74.2 | 73.8 | 73.8 | 74.6 | 73.55 | 48,251 |
| August 05, 2025 | 73.55 | 74.2 | 74.2 | 74.35 | 72.9 | 33,138 |
| August 04, 2025 | 73.5 | 73.55 | 73.55 | 74.1 | 73.3 | 40,326 |
| August 03, 2025 | 73.45 | 73.75 | 73.75 | 74 | 72.35 | 15,817 |
| July 31, 2025 | 74.75 | 73.45 | 73.45 | 74.75 | 73.45 | 24,722 |
| July 30, 2025 | 75.45 | 74.25 | 74.25 | 75.45 | 73.95 | 34,812 |
| July 29, 2025 | 75.35 | 75.5 | 75.5 | 75.95 | 74.7 | 20,905 |
| July 28, 2025 | 76.8 | 75.35 | 75.35 | 76.8 | 75.25 | 21,011 |
| July 27, 2025 | 76.1 | 76.4 | 76.4 | 76.85 | 76.05 | 16,580 |
| July 24, 2025 | 76.15 | 76.1 | 76.1 | 76.7 | 75.5 | 32,117 |
| July 23, 2025 | 76 | 76.2 | 76.2 | 76.25 | 75.4 | 72,235 |
| July 22, 2025 | 75.7 | 75.75 | 75.75 | 76.05 | 74.6 | 73,767 |
| July 21, 2025 | 75.1 | 75.4 | 75.4 | 75.5 | 74.15 | 52,112 |
| July 20, 2025 | 75.5 | 75.3 | 75.3 | 76.4 | 75 | 21,041 |
| July 17, 2025 | 76.55 | 76 | 76 | 76.8 | 76 | 38,925 |
| July 16, 2025 | 77 | 76.7 | 76.7 | 77.5 | 76.3 | 33,428 |
| July 15, 2025 | 78.05 | 77 | 77 | 78.1 | 76.6 | 58,516 |
| July 14, 2025 | 79 | 77.95 | 77.95 | 79.25 | 77.75 | 70,395 |
| July 13, 2025 | 79.8 | 79.3 | 79.3 | 79.8 | 79 | 17,058 |
| July 10, 2025 | 79.8 | 79.3 | 79.3 | 79.8 | 78.85 | 33,023 |
| July 09, 2025 | 78.7 | 79.8 | 79.8 | 79.8 | 78.2 | 37,275 |
| July 08, 2025 | 79.15 | 79.05 | 79.05 | 79.65 | 79 | 40,774 |
| July 07, 2025 | 79.45 | 79.8 | 79.8 | 80.05 | 79.1 | 84,203 |
| July 06, 2025 | 79 | 79.25 | 79.25 | 79.65 | 78.6 | 62,189 |
| July 03, 2025 | 78.05 | 78.9 | 78.9 | 78.9 | 77.85 | 63,759 |
| July 02, 2025 | 78.2 | 78.05 | 78.05 | 78.8 | 77.9 | 34,915 |
| July 01, 2025 | 78.2 | 78.6 | 78.6 | 78.75 | 78 | 29,862 |
| June 30, 2025 | 78.95 | 78.3 | 78.3 | 79.2 | 77.85 | 139,476 |
| June 29, 2025 | 78.05 | 78.85 | 78.85 | 79.35 | 78.05 | 58,565 |
| June 26, 2025 | 77.6 | 77.8 | 77.8 | 78 | 77 | 59,753 |
| June 25, 2025 | 78.9 | 77.4 | 77.4 | 78.9 | 76.2 | 145,756 |
| June 24, 2025 | 75.6 | 77.3 | 77.3 | 78.5 | 75.2 | 188,006 |
| June 23, 2025 | 73.7 | 75 | 75 | 75.3 | 73.7 | 29,354 |
| June 22, 2025 | 74.3 | 73.7 | 73.7 | 75.5 | 73.7 | 45,965 |
| June 19, 2025 | 73.5 | 74.7 | 74.7 | 74.7 | 73.2 | 72,350 |
| June 18, 2025 | 73 | 73.9 | 73.9 | 74.9 | 72.7 | 66,070 |
| June 17, 2025 | 76.2 | 74 | 74 | 77.3 | 73.9 | 141,140 |
| June 16, 2025 | 74.6 | 76.2 | 76.2 | 77 | 74.6 | 71,542 |
| June 15, 2025 | 70.9 | 73.8 | 73.8 | 75.4 | 70.9 | 90,300 |
| June 12, 2025 | 78.8 | 75.6 | 75.6 | 79 | 75.6 | 219,234 |
| June 11, 2025 | 79 | 79.6 | 79.6 | 79.9 | 78.5 | 138,465 |
| June 04, 2025 | 80.5 | 78.7 | 78.7 | 80.5 | 78.5 | 126,815 |
| June 03, 2025 | 78.1 | 80.4 | 80.4 | 80.6 | 77.6 | 170,897 |
| June 02, 2025 | 75.3 | 77.6 | 77.6 | 78.3 | 75.1 | 72,124 |
| June 01, 2025 | 76.5 | 75.4 | 75.4 | 77.3 | 75 | 19,265 |
| May 29, 2025 | 77.3 | 76.5 | 76.5 | 78.5 | 76.5 | 56,006 |
| May 28, 2025 | 76.5 | 77.6 | 77.6 | 78.8 | 76.5 | 16,525 |
| May 27, 2025 | 78.2 | 77 | 77 | 78.2 | 76.3 | 38,151 |
| May 26, 2025 | 78 | 78.2 | 78.2 | 79.3 | 77.7 | 39,036 |
| May 25, 2025 | 80.6 | 78.2 | 78.2 | 80.6 | 78.2 | 26,246 |
| May 22, 2025 | 78.7 | 80 | 80 | 80.1 | 78.7 | 58,884 |
| May 21, 2025 | 81.1 | 79.1 | 79.1 | 81.1 | 78.5 | 117,753 |