13.79
+0(+0.00%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 13.91 | 13.79 | 13.79 | 13.92 | 13.51 | 3.97M |
September 24, 2025 | 14.56 | 13.91 | 13.91 | 14.56 | 13.38 | 9.81M |
September 22, 2025 | 13.26 | 13.24 | 13.24 | 13.26 | 13.14 | 1.05M |
September 21, 2025 | 13.33 | 13.18 | 13.18 | 13.33 | 13.11 | 1.79M |
September 18, 2025 | 13.04 | 13.31 | 13.31 | 13.31 | 13.03 | 3.18M |
September 17, 2025 | 13.06 | 13.03 | 13.03 | 13.14 | 12.98 | 1.31M |
September 16, 2025 | 12.9 | 13.06 | 13.06 | 13.08 | 12.84 | 3.03M |
September 15, 2025 | 12.86 | 12.88 | 12.88 | 12.93 | 12.8 | 893,676 |
September 14, 2025 | 12.91 | 12.86 | 12.86 | 12.92 | 12.8 | 520,071 |
September 11, 2025 | 12.93 | 12.91 | 12.91 | 12.95 | 12.79 | 1.33M |
September 10, 2025 | 12.91 | 12.93 | 12.93 | 12.96 | 12.86 | 1.59M |
September 09, 2025 | 12.73 | 12.91 | 12.91 | 12.91 | 12.73 | 2M |
September 08, 2025 | 12.7 | 12.71 | 12.71 | 12.8 | 12.68 | 954,424 |
September 07, 2025 | 12.85 | 12.7 | 12.7 | 12.88 | 12.7 | 922,764 |
September 04, 2025 | 12.84 | 12.87 | 12.87 | 12.88 | 12.82 | 822,037 |
September 03, 2025 | 12.8 | 12.86 | 12.86 | 12.88 | 12.78 | 894,445 |
September 02, 2025 | 12.88 | 12.84 | 12.84 | 12.88 | 12.79 | 727,856 |
September 01, 2025 | 12.61 | 12.88 | 12.88 | 12.95 | 12.61 | 2.88M |
August 31, 2025 | 12.77 | 12.66 | 12.66 | 12.77 | 12.62 | 870,799 |
August 28, 2025 | 12.83 | 12.75 | 12.75 | 12.83 | 12.75 | 634,090 |
August 27, 2025 | 12.85 | 12.85 | 12.85 | 12.86 | 12.74 | 729,602 |
August 26, 2025 | 12.73 | 12.89 | 12.89 | 12.89 | 12.72 | 3.06M |
August 25, 2025 | 12.64 | 12.7 | 12.7 | 12.7 | 12.64 | 426,403 |
August 24, 2025 | 12.78 | 12.64 | 12.64 | 12.8 | 12.64 | 982,863 |
August 21, 2025 | 12.72 | 12.75 | 12.75 | 12.76 | 12.67 | 735,470 |
August 20, 2025 | 12.7 | 12.73 | 12.73 | 12.73 | 12.65 | 712,117 |
August 19, 2025 | 12.61 | 12.7 | 12.7 | 12.7 | 12.56 | 936,249 |
August 18, 2025 | 12.51 | 12.6 | 12.6 | 12.6 | 12.44 | 1.2M |
August 17, 2025 | 12.48 | 12.58 | 12.58 | 12.59 | 12.48 | 386,676 |
August 14, 2025 | 12.48 | 12.53 | 12.53 | 12.64 | 12.48 | 964,902 |
August 13, 2025 | 12.66 | 12.54 | 12.54 | 12.69 | 12.53 | 831,876 |
August 12, 2025 | 12.78 | 12.67 | 12.67 | 12.78 | 12.64 | 1.1M |
August 11, 2025 | 12.96 | 12.84 | 12.68 | 12.96 | 12.81 | 1.05M |
August 10, 2025 | 12.97 | 12.97 | 12.81 | 12.98 | 12.91 | 696,717 |
August 07, 2025 | 12.98 | 12.97 | 12.81 | 12.98 | 12.91 | 968,641 |
August 06, 2025 | 12.9 | 12.98 | 12.82 | 12.99 | 12.9 | 1.62M |
August 05, 2025 | 12.85 | 12.96 | 12.8 | 12.96 | 12.82 | 1.49M |
August 04, 2025 | 12.79 | 12.85 | 12.69 | 12.85 | 12.75 | 824,287 |
August 03, 2025 | 12.8 | 12.79 | 12.63 | 12.83 | 12.75 | 503,999 |
July 31, 2025 | 12.78 | 12.85 | 12.85 | 12.99 | 12.74 | 4.2M |
July 30, 2025 | 12.75 | 12.76 | 12.76 | 12.76 | 12.68 | 1.25M |
July 29, 2025 | 12.87 | 12.75 | 12.75 | 12.87 | 12.75 | 1.03M |
July 28, 2025 | 12.83 | 12.87 | 12.87 | 12.99 | 12.8 | 1.57M |
July 27, 2025 | 12.9 | 12.83 | 12.83 | 12.9 | 12.8 | 722,274 |
July 24, 2025 | 12.75 | 12.85 | 12.85 | 12.87 | 12.69 | 1.16M |
July 23, 2025 | 12.7 | 12.75 | 12.75 | 12.75 | 12.65 | 735,976 |
July 22, 2025 | 12.79 | 12.7 | 12.7 | 12.79 | 12.62 | 848,991 |
July 21, 2025 | 12.67 | 12.79 | 12.79 | 12.8 | 12.67 | 922,867 |
July 20, 2025 | 12.83 | 12.67 | 12.67 | 12.86 | 12.65 | 1.08M |
July 17, 2025 | 12.72 | 12.81 | 12.81 | 12.82 | 12.67 | 1.57M |
July 16, 2025 | 12.71 | 12.74 | 12.74 | 12.78 | 12.65 | 853,941 |
July 15, 2025 | 12.84 | 12.8 | 12.8 | 12.84 | 12.68 | 1.38M |
July 14, 2025 | 12.77 | 12.79 | 12.79 | 12.86 | 12.66 | 2M |
July 13, 2025 | 12.7 | 12.63 | 12.63 | 12.72 | 12.63 | 957,345 |
July 10, 2025 | 12.64 | 12.72 | 12.72 | 12.72 | 12.61 | 889,356 |
July 09, 2025 | 12.64 | 12.67 | 12.67 | 12.67 | 12.58 | 1.03M |
July 08, 2025 | 12.61 | 12.63 | 12.63 | 12.63 | 12.55 | 741,304 |
July 07, 2025 | 12.54 | 12.61 | 12.61 | 12.62 | 12.53 | 1.42M |
July 06, 2025 | 12.55 | 12.53 | 12.53 | 12.55 | 12.46 | 552,862 |
July 03, 2025 | 12.43 | 12.56 | 12.56 | 12.56 | 12.43 | 936,076 |