170.00
-3(-1.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 173 | 170 | 170 | 173 | 170 | 47,513 |
| August 17, 2025 | 175.5 | 173 | 173 | 175.5 | 171 | 36,522 |
| August 14, 2025 | 176 | 175.5 | 175.5 | 177.3 | 174.4 | 36,045 |
| August 13, 2025 | 171.9 | 175 | 175 | 175.2 | 170.2 | 42,073 |
| August 12, 2025 | 170.4 | 171.3 | 171.3 | 171.7 | 168.6 | 24,350 |
| August 11, 2025 | 174.4 | 170.3 | 170.3 | 174.4 | 169.7 | 39,262 |
| August 10, 2025 | 176.5 | 174.9 | 174.9 | 176.5 | 172.6 | 29,683 |
| August 07, 2025 | 175 | 176.1 | 176.1 | 180 | 174.2 | 84,952 |
| August 06, 2025 | 183.5 | 181.6 | 181.6 | 183.5 | 180 | 15,501 |
| August 05, 2025 | 179.9 | 184 | 184 | 184 | 179 | 41,264 |
| August 04, 2025 | 180 | 178.6 | 178.6 | 180.5 | 174.9 | 44,311 |
| August 03, 2025 | 183.8 | 180 | 180 | 183.8 | 177.7 | 25,305 |
| July 31, 2025 | 185 | 184.1 | 184.1 | 185 | 180.3 | 33,260 |
| July 30, 2025 | 181.9 | 183.4 | 183.4 | 183.4 | 177.1 | 37,420 |
| July 29, 2025 | 180.7 | 181 | 181 | 181 | 176.9 | 25,375 |
| July 28, 2025 | 181 | 180.9 | 180.9 | 183.4 | 179.5 | 21,197 |
| July 27, 2025 | 180.3 | 181 | 181 | 185.7 | 180.3 | 34,350 |
| July 24, 2025 | 183 | 182.7 | 182.7 | 183.2 | 179 | 23,772 |
| July 23, 2025 | 178 | 182.4 | 182.4 | 183 | 177.4 | 38,717 |
| July 22, 2025 | 185 | 180.2 | 180.2 | 185 | 176 | 50,915 |
| July 21, 2025 | 185.8 | 185 | 185 | 185.8 | 181 | 42,164 |
| July 20, 2025 | 185 | 183.7 | 183.7 | 186.6 | 182.3 | 28,477 |
| July 17, 2025 | 179 | 184.8 | 184.8 | 186.8 | 177.8 | 73,500 |
| July 16, 2025 | 183 | 179.5 | 179.5 | 183.4 | 177.6 | 61,185 |
| July 15, 2025 | 187.6 | 183 | 183 | 187.6 | 181.2 | 70,627 |
| July 14, 2025 | 191.4 | 187.1 | 187.1 | 191.8 | 187 | 52,373 |
| July 13, 2025 | 194.9 | 191.4 | 191.4 | 196.5 | 191 | 31,428 |
| July 10, 2025 | 194 | 193.1 | 193.1 | 195.8 | 192.5 | 67,983 |
| July 09, 2025 | 195.1 | 193.9 | 193.9 | 195.1 | 190 | 104,019 |
| July 08, 2025 | 199.4 | 195 | 195 | 199.5 | 193.9 | 91,010 |
| July 07, 2025 | 192.2 | 199.1 | 199.1 | 202.1 | 191.4 | 199,094 |
| July 06, 2025 | 190 | 192 | 192 | 193.8 | 188.4 | 46,904 |
| July 03, 2025 | 192 | 190 | 190 | 192 | 187.5 | 59,175 |
| July 02, 2025 | 192.6 | 191.6 | 191.6 | 194.8 | 190 | 91,427 |
| July 01, 2025 | 195.8 | 191.8 | 191.8 | 195.8 | 189 | 83,695 |
| June 30, 2025 | 195 | 193.4 | 193.4 | 200.6 | 188.1 | 278,377 |
| June 29, 2025 | 179 | 195 | 195 | 196 | 178.1 | 214,623 |
| June 26, 2025 | 180.2 | 179 | 179 | 181 | 177.4 | 59,947 |
| June 25, 2025 | 178.6 | 179.8 | 179.8 | 182.4 | 174.8 | 131,736 |
| June 24, 2025 | 172 | 178 | 178 | 178 | 170.4 | 222,595 |
| June 23, 2025 | 163 | 168.2 | 168.2 | 170.6 | 162.4 | 121,814 |
| June 22, 2025 | 169 | 163 | 163 | 174.8 | 163 | 105,125 |
| June 19, 2025 | 168 | 169 | 169 | 173.6 | 164.4 | 209,410 |
| June 18, 2025 | 170.8 | 164.4 | 164.4 | 170.8 | 161.8 | 195,792 |
| June 17, 2025 | 159.8 | 170.8 | 170.8 | 174.8 | 158.6 | 411,727 |
| June 16, 2025 | 160 | 159.8 | 159.8 | 170 | 158 | 329,805 |
| June 15, 2025 | 149 | 155.6 | 155.6 | 155.6 | 143.8 | 212,923 |
| June 12, 2025 | 148.2 | 141.6 | 141.6 | 148.2 | 141 | 82,287 |
| June 11, 2025 | 148 | 148 | 148 | 150 | 145.6 | 59,042 |
| June 04, 2025 | 151 | 147 | 147 | 154 | 146.8 | 98,516 |
| June 03, 2025 | 142.2 | 150.4 | 150.4 | 153.6 | 141 | 176,795 |
| June 02, 2025 | 141 | 142 | 142 | 142.6 | 137.6 | 64,531 |
| June 01, 2025 | 143.2 | 141 | 141 | 143.2 | 139 | 22,485 |
| May 29, 2025 | 138.2 | 143.4 | 143.4 | 143.4 | 136.4 | 132,194 |
| May 28, 2025 | 136.2 | 138.2 | 138.2 | 140 | 136.2 | 48,345 |
| May 27, 2025 | 143.2 | 137 | 137 | 143.2 | 136.4 | 63,081 |
| May 26, 2025 | 139 | 142.8 | 142.8 | 143.4 | 138.2 | 46,192 |
| May 25, 2025 | 141.6 | 139.2 | 139.2 | 141.6 | 138.8 | 41,791 |
| May 22, 2025 | 149 | 141.6 | 141.6 | 149 | 141.2 | 101,559 |
| May 21, 2025 | 146.8 | 146 | 146 | 149.8 | 146 | 59,825 |