45.44
-1(-2.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.5 | 45.44 | 45.44 | 47.88 | 45.3 | 922,591 |
| August 17, 2025 | 46.52 | 46.44 | 46.44 | 48.86 | 46.04 | 1.45M |
| August 14, 2025 | 46.9 | 46 | 46 | 47.82 | 45.2 | 1.4M |
| August 13, 2025 | 47.5 | 46.4 | 46.4 | 48.98 | 45.96 | 2.49M |
| August 12, 2025 | 43.6 | 45.72 | 45.72 | 45.72 | 42.38 | 1.38M |
| August 11, 2025 | 43.8 | 41.58 | 41.58 | 44.96 | 41.2 | 1.73M |
| August 10, 2025 | 39 | 42.24 | 42.24 | 42.24 | 38.6 | 742,729 |
| August 07, 2025 | 39.08 | 38.4 | 38.4 | 39.28 | 38.04 | 251,438 |
| August 06, 2025 | 38.8 | 39.08 | 39.08 | 39.4 | 38.8 | 126,589 |
| August 05, 2025 | 39.5 | 38.8 | 38.8 | 39.54 | 38.54 | 167,114 |
| August 04, 2025 | 38.98 | 39.3 | 39.3 | 39.7 | 38.46 | 236,378 |
| August 03, 2025 | 39.3 | 39.18 | 39.18 | 39.44 | 38.5 | 137,089 |
| July 31, 2025 | 40.46 | 39.72 | 39.72 | 40.74 | 39.5 | 199,980 |
| July 30, 2025 | 40.46 | 40.3 | 40.3 | 40.7 | 39.84 | 113,774 |
| July 29, 2025 | 41.34 | 40.46 | 40.46 | 41.34 | 39 | 244,031 |
| July 28, 2025 | 41.7 | 41.3 | 41.3 | 41.88 | 41 | 172,279 |
| July 27, 2025 | 41.9 | 41.58 | 41.58 | 42.42 | 41.5 | 133,360 |
| July 24, 2025 | 42.32 | 41.78 | 41.78 | 42.6 | 41.3 | 214,627 |
| July 23, 2025 | 41.84 | 42.18 | 42.18 | 42.7 | 41.56 | 264,354 |
| July 22, 2025 | 43.66 | 41.62 | 41.62 | 43.84 | 41.56 | 273,931 |
| July 21, 2025 | 43.12 | 43.56 | 43.56 | 44.02 | 42.3 | 350,130 |
| July 20, 2025 | 44.72 | 43.82 | 43.82 | 45.88 | 43.82 | 422,704 |
| July 17, 2025 | 45.28 | 44.8 | 44.8 | 45.28 | 43.72 | 517,744 |
| July 16, 2025 | 45.5 | 45.3 | 45.3 | 46.7 | 45 | 324,896 |
| July 15, 2025 | 46.8 | 45.5 | 45.5 | 46.8 | 45.46 | 338,922 |
| July 14, 2025 | 47.62 | 46.52 | 46.52 | 47.8 | 46.5 | 287,330 |
| July 13, 2025 | 47.84 | 47.52 | 47.52 | 49 | 47.36 | 524,793 |
| July 10, 2025 | 48 | 47.8 | 47.8 | 48.82 | 47.66 | 519,211 |
| July 09, 2025 | 49.9 | 47.98 | 47.98 | 49.92 | 47.58 | 722,095 |
| July 08, 2025 | 48.08 | 49.34 | 49.34 | 49.94 | 47.62 | 1.93M |
| July 07, 2025 | 47.12 | 47.48 | 47.48 | 48 | 46 | 877,836 |
| July 06, 2025 | 47 | 47 | 47 | 48 | 46.52 | 793,910 |
| July 03, 2025 | 45.96 | 46.5 | 46.5 | 47.72 | 45.44 | 1.08M |
| July 02, 2025 | 46.98 | 45.96 | 45.96 | 47.76 | 45.92 | 477,779 |
| July 01, 2025 | 46.5 | 46.56 | 46.56 | 48.6 | 46.3 | 1.4M |
| June 30, 2025 | 43.6 | 46.1 | 46.1 | 47.26 | 43.06 | 2.48M |
| June 29, 2025 | 44 | 43.22 | 43.22 | 44.1 | 43.1 | 381,888 |
| June 26, 2025 | 42.55 | 43.35 | 43.35 | 44.3 | 42.55 | 882,520 |
| June 25, 2025 | 43.5 | 42.5 | 42.5 | 44.4 | 42.3 | 1.26M |
| June 24, 2025 | 40 | 42.45 | 42.45 | 42.45 | 39.85 | 1.38M |
| June 23, 2025 | 35.75 | 38.6 | 38.6 | 38.6 | 35.5 | 690,480 |
| June 22, 2025 | 35.35 | 35.1 | 35.1 | 36.95 | 34.95 | 293,848 |
| June 19, 2025 | 35.4 | 35.1 | 35.1 | 36.7 | 35 | 389,230 |
| June 18, 2025 | 37.45 | 35.6 | 35.6 | 37.45 | 35.5 | 429,530 |
| June 17, 2025 | 37.5 | 37.4 | 37.4 | 39.65 | 37.3 | 1.39M |
| June 16, 2025 | 34.55 | 36.85 | 36.85 | 36.85 | 34.4 | 819,540 |
| June 15, 2025 | 32.1 | 33.5 | 33.5 | 34.6 | 32.1 | 549,521 |
| June 12, 2025 | 38 | 35.65 | 35.65 | 38 | 35.5 | 280,010 |
| June 11, 2025 | 37.65 | 38.25 | 38.25 | 38.8 | 37.55 | 162,466 |
| June 04, 2025 | 37.6 | 37.75 | 37.75 | 38.05 | 37.45 | 181,316 |
| June 03, 2025 | 37.2 | 37.55 | 37.55 | 38.05 | 36.85 | 199,213 |
| June 02, 2025 | 37 | 37.1 | 37.1 | 37.6 | 36.4 | 171,052 |
| June 01, 2025 | 38.05 | 37 | 37 | 38.05 | 36.75 | 154,996 |
| May 29, 2025 | 37.85 | 38.1 | 38.1 | 38.45 | 37.5 | 186,905 |
| May 28, 2025 | 37.15 | 37.85 | 37.85 | 38.2 | 37 | 254,867 |
| May 27, 2025 | 38.55 | 37.05 | 37.05 | 38.75 | 37 | 177,394 |
| May 26, 2025 | 39.55 | 38.45 | 38.45 | 39.9 | 38 | 227,872 |
| May 25, 2025 | 39.75 | 39.4 | 39.4 | 40.6 | 39.3 | 217,811 |
| May 22, 2025 | 39.05 | 39.75 | 39.75 | 40.2 | 39 | 245,648 |
| May 21, 2025 | 41.3 | 40.15 | 40.15 | 41.35 | 39.9 | 285,223 |