114.80
-1.2(-1.03%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2025 | 131 | 129.8 | 129.8 | 131 | 129.1 | 74,956 |
| July 03, 2025 | 128 | 130.5 | 130.5 | 130.9 | 128 | 243,670 |
| July 02, 2025 | 128.6 | 128.5 | 128.5 | 129.2 | 127.7 | 129,724 |
| July 01, 2025 | 128 | 128.6 | 128.6 | 128.7 | 127.5 | 145,074 |
| June 30, 2025 | 127.2 | 127.7 | 127.7 | 128.5 | 126.5 | 192,234 |
| June 29, 2025 | 128.8 | 127.2 | 127.2 | 129.6 | 126.6 | 161,733 |
| June 26, 2025 | 128 | 128.8 | 128.8 | 128.8 | 127 | 173,401 |
| June 25, 2025 | 126.6 | 128 | 128 | 128.6 | 125.6 | 188,177 |
| June 24, 2025 | 126.6 | 126.4 | 126.4 | 128 | 125.8 | 395,148 |
| June 23, 2025 | 123.4 | 125.8 | 125.8 | 125.8 | 123 | 127,660 |
| June 22, 2025 | 126 | 123.6 | 123.6 | 127 | 123.4 | 111,585 |
| June 19, 2025 | 123.2 | 125.6 | 125.6 | 126 | 121.6 | 305,276 |
| June 18, 2025 | 124.4 | 123 | 123 | 125 | 121.8 | 146,001 |
| June 17, 2025 | 126 | 125.8 | 125.8 | 127.6 | 124.2 | 251,229 |
| June 16, 2025 | 123.8 | 126.8 | 126.8 | 127.2 | 123.8 | 302,674 |
| June 15, 2025 | 120.2 | 123.8 | 123.8 | 125.6 | 120.2 | 252,083 |
| June 12, 2025 | 125.8 | 126.8 | 126.8 | 127 | 124.4 | 393,596 |
| June 11, 2025 | 119.8 | 126.2 | 126.2 | 126.6 | 119.8 | 548,426 |
| June 04, 2025 | 118.6 | 119.8 | 119.8 | 119.8 | 118.2 | 150,887 |
| June 03, 2025 | 121 | 118.4 | 118.4 | 121.2 | 118.4 | 145,845 |
| June 02, 2025 | 121 | 120.2 | 120.2 | 121.6 | 120 | 92,406 |
| June 01, 2025 | 122.4 | 120.2 | 120.2 | 122.4 | 120 | 9.12M |
| May 29, 2025 | 122 | 122 | 122 | 122.6 | 119.6 | 412,567 |
| May 28, 2025 | 118.8 | 120.8 | 120.8 | 120.8 | 118.6 | 95,126 |
| May 27, 2025 | 119.6 | 118.6 | 118.6 | 120.6 | 118 | 135,089 |
| May 26, 2025 | 118.6 | 119.4 | 119.4 | 120 | 117.8 | 112,220 |
| May 25, 2025 | 120.6 | 119.2 | 119.2 | 120.6 | 118.4 | 55,976 |
| May 22, 2025 | 118 | 120.4 | 120.4 | 120.4 | 118 | 139,090 |
| May 21, 2025 | 120 | 118.8 | 118.8 | 120.2 | 118 | 94,449 |