67.00
-0.15(-0.22%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 67.35 | 67 | 67 | 67.7 | 65.95 | 247,205 |
| September 24, 2025 | 65.8 | 67.35 | 67.35 | 67.6 | 65 | 479,752 |
| September 22, 2025 | 64.95 | 65 | 65 | 65.4 | 64.25 | 112,814 |
| September 21, 2025 | 65 | 65 | 65 | 65.8 | 64.75 | 316,697 |
| September 18, 2025 | 65.3 | 64.75 | 64.75 | 65.3 | 64.5 | 216,646 |
| September 17, 2025 | 64.15 | 64.75 | 64.75 | 65.1 | 64.1 | 104,122 |
| September 16, 2025 | 62.5 | 64.05 | 64.05 | 64.4 | 62.45 | 138,165 |
| September 15, 2025 | 62.5 | 62.45 | 62.45 | 62.55 | 61.75 | 131,995 |
| September 14, 2025 | 63.2 | 62.5 | 62.5 | 63.25 | 61.95 | 66,433 |
| September 11, 2025 | 64 | 62.55 | 62.55 | 64 | 62.55 | 98,443 |
| September 10, 2025 | 64.2 | 64 | 64 | 64.45 | 63.7 | 121,400 |
| September 09, 2025 | 64.05 | 64.05 | 64.05 | 64.3 | 63.15 | 122,700 |
| September 08, 2025 | 64.7 | 64.35 | 64.35 | 65.05 | 64.35 | 46,223 |
| September 07, 2025 | 64.95 | 64.6 | 64.6 | 64.95 | 64.35 | 29,748 |
| September 04, 2025 | 65.7 | 64.6 | 64.6 | 65.7 | 64.6 | 89,433 |
| September 03, 2025 | 64.6 | 65.3 | 65.3 | 65.9 | 64.5 | 84,963 |
| September 02, 2025 | 65 | 64.35 | 64.35 | 65 | 64 | 67,841 |
| September 01, 2025 | 64.8 | 64.6 | 64.6 | 65.05 | 64.5 | 64,848 |
| August 31, 2025 | 65.7 | 64.95 | 64.95 | 65.85 | 64.7 | 106,965 |
| August 28, 2025 | 66.25 | 65.45 | 65.45 | 66.5 | 65.45 | 144,688 |
| August 27, 2025 | 67 | 66.25 | 66.25 | 67 | 66.2 | 104,729 |
| August 26, 2025 | 67.1 | 66.95 | 66.95 | 67.2 | 66.2 | 165,452 |
| August 25, 2025 | 68.25 | 67.05 | 67.05 | 68.35 | 67 | 112,450 |
| August 24, 2025 | 67.05 | 68.5 | 68.5 | 68.5 | 67.05 | 105,946 |
| August 21, 2025 | 67.15 | 66.85 | 66.85 | 67.3 | 66.7 | 77,398 |
| August 20, 2025 | 66.85 | 67.1 | 67.1 | 67.9 | 66.65 | 87,208 |
| August 19, 2025 | 67.35 | 66.85 | 66.85 | 67.35 | 66.75 | 62,320 |
| 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 |