115.10
+1.3(+1.14%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 113.8 | 115.1 | 115.1 | 115.2 | 113 | 325,742 |
| September 28, 2025 | 113.7 | 113.8 | 113.8 | 114.8 | 112.7 | 213,452 |
| September 25, 2025 | 115 | 113.7 | 113.7 | 115.3 | 112 | 244,962 |
| September 24, 2025 | 113.5 | 114.8 | 114.8 | 115.5 | 112.5 | 301,180 |
| September 22, 2025 | 113 | 112.4 | 112.4 | 113 | 112.2 | 107,056 |
| September 21, 2025 | 112.9 | 112.7 | 112.7 | 113.5 | 112.1 | 100,633 |
| September 18, 2025 | 112.4 | 112.4 | 112.4 | 113 | 111.9 | 228,997 |
| September 17, 2025 | 115 | 112.1 | 112.1 | 115 | 111.5 | 161,816 |
| September 16, 2025 | 112.8 | 111.9 | 111.9 | 112.8 | 111.1 | 88,765 |
| September 15, 2025 | 111.3 | 111.3 | 111.3 | 112.1 | 110.6 | 106,318 |
| September 14, 2025 | 111.9 | 111.4 | 111.4 | 112.2 | 110.3 | 60,489 |
| September 11, 2025 | 112.8 | 111.6 | 111.6 | 113.6 | 111 | 161,418 |
| September 10, 2025 | 114.5 | 113.9 | 113.9 | 114.6 | 113 | 55,342 |
| September 09, 2025 | 114.5 | 114.7 | 114.7 | 114.8 | 112.2 | 105,431 |
| September 08, 2025 | 115 | 114.5 | 114.5 | 116 | 114.5 | 101,122 |
| September 07, 2025 | 115.3 | 115.5 | 115.5 | 115.7 | 114.9 | 14,822 |
| September 04, 2025 | 117.2 | 115.3 | 115.3 | 117.2 | 115 | 156,885 |
| September 03, 2025 | 116 | 117.2 | 117.2 | 117.5 | 116 | 84,422 |
| September 02, 2025 | 117.3 | 116.9 | 116.9 | 117.5 | 116 | 73,689 |
| September 01, 2025 | 117.1 | 117 | 117 | 117.4 | 115.6 | 96,195 |
| August 31, 2025 | 115.6 | 117.1 | 117.1 | 117.4 | 115.5 | 47,503 |
| August 28, 2025 | 117.6 | 115.6 | 115.6 | 118.1 | 115.6 | 159,833 |
| August 27, 2025 | 118 | 118.6 | 118.6 | 118.6 | 116.6 | 106,926 |
| August 26, 2025 | 115 | 118 | 118 | 118 | 114.8 | 476,026 |
| August 25, 2025 | 114.7 | 114.5 | 114.5 | 115.7 | 114.1 | 124,329 |
| August 24, 2025 | 114.9 | 114.6 | 114.6 | 115.8 | 114.5 | 70,577 |
| August 21, 2025 | 114.2 | 114.2 | 114.2 | 114.7 | 113 | 162,924 |
| August 20, 2025 | 114.9 | 114.1 | 114.1 | 114.9 | 114.1 | 90,334 |
| August 19, 2025 | 114.8 | 114.9 | 114.9 | 115.4 | 114.3 | 86,488 |
| August 18, 2025 | 115.1 | 114.8 | 114.8 | 116.9 | 114.1 | 190,633 |
| August 17, 2025 | 115 | 116 | 116 | 116.3 | 115 | 63,206 |
| August 14, 2025 | 114.9 | 115 | 115 | 115.6 | 114.3 | 198,568 |
| August 13, 2025 | 117.9 | 114.9 | 114.9 | 118 | 114.9 | 291,133 |
| August 12, 2025 | 121.5 | 120.7 | 118.1 | 122 | 120.3 | 188,650 |
| August 11, 2025 | 122.6 | 122.3 | 119.67 | 122.6 | 121.1 | 250,715 |
| August 10, 2025 | 123.1 | 123.5 | 120.84 | 123.6 | 122 | 81,926 |
| August 07, 2025 | 123.3 | 123.2 | 123.2 | 123.7 | 121.6 | 183,181 |
| August 06, 2025 | 121 | 123.3 | 123.3 | 123.4 | 121 | 138,696 |
| August 05, 2025 | 120 | 121.8 | 121.8 | 121.8 | 119.8 | 88,155 |
| August 04, 2025 | 122.8 | 120 | 120 | 122.8 | 119.6 | 169,533 |
| August 03, 2025 | 123 | 123.8 | 123.8 | 123.8 | 121.4 | 52,189 |
| July 31, 2025 | 123.4 | 123.8 | 123.8 | 123.8 | 121 | 205,035 |
| July 30, 2025 | 124.9 | 123.1 | 123.1 | 127.5 | 122.1 | 346,709 |
| July 29, 2025 | 128.8 | 130.3 | 130.3 | 130.5 | 128.8 | 50,279 |
| July 28, 2025 | 129.5 | 129.1 | 129.1 | 129.6 | 127.7 | 91,425 |
| July 27, 2025 | 129.8 | 129.4 | 129.4 | 130.8 | 129.1 | 56,207 |
| July 24, 2025 | 131.5 | 130.6 | 130.6 | 132.1 | 129.9 | 78,696 |
| July 23, 2025 | 127.7 | 131.5 | 131.5 | 131.5 | 127.7 | 178,870 |
| July 22, 2025 | 131 | 127.7 | 127.7 | 131.3 | 127.2 | 164,663 |
| July 21, 2025 | 128.2 | 131 | 131 | 131.2 | 128.2 | 176,847 |
| July 20, 2025 | 130.8 | 128.2 | 128.2 | 130.8 | 128 | 43,876 |
| July 17, 2025 | 130.4 | 130.7 | 130.7 | 130.9 | 129.4 | 152,010 |
| July 16, 2025 | 128.2 | 130 | 130 | 131.5 | 128.2 | 166,335 |
| July 15, 2025 | 129.6 | 128.2 | 128.2 | 130 | 128.2 | 103,821 |
| July 14, 2025 | 128.4 | 130.2 | 130.2 | 130.2 | 128.4 | 101,555 |
| July 13, 2025 | 129.2 | 129 | 129 | 129.8 | 128.2 | 53,107 |
| July 10, 2025 | 129.6 | 128.8 | 128.8 | 129.9 | 128.8 | 127,668 |
| July 09, 2025 | 130.2 | 129.6 | 129.6 | 131.7 | 129.2 | 178,233 |
| July 08, 2025 | 130 | 130.2 | 130.2 | 131.2 | 129.7 | 121,945 |
| July 07, 2025 | 130 | 130 | 130 | 131.3 | 129.2 | 260,512 |