18.78
-0.01(-0.05%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.81 | 18.78 | 18.78 | 19.06 | 18.5 | 1.23M |
| January 13, 2026 | 18.91 | 18.79 | 18.79 | 19.2 | 18.67 | 909,173 |
| January 12, 2026 | 19.16 | 18.85 | 18.85 | 19.35 | 18.8 | 1.31M |
| January 11, 2026 | 19.02 | 18.93 | 18.93 | 19.22 | 18.92 | 513,187 |
| January 08, 2026 | 19.01 | 19 | 19 | 19.34 | 18.8 | 883,050 |
| January 07, 2026 | 19.6 | 19 | 19 | 20.05 | 18.95 | 1.39M |
| January 06, 2026 | 18.27 | 19.14 | 19.14 | 19.35 | 18.02 | 2.38M |
| January 05, 2026 | 18.8 | 18.15 | 18.15 | 19.02 | 18.02 | 1.24M |
| January 04, 2026 | 19.1 | 18.54 | 18.54 | 19.1 | 18.39 | 573,091 |
| January 01, 2026 | 19.17 | 19.15 | 19.15 | 19.27 | 19.08 | 399,542 |
| December 31, 2025 | 18.72 | 19.13 | 19.13 | 19.13 | 18.72 | 722,492 |
| December 30, 2025 | 19.02 | 18.57 | 18.57 | 19.16 | 18.45 | 1.17M |
| December 29, 2025 | 19.1 | 19.33 | 19.33 | 19.33 | 19 | 826,373 |
| December 28, 2025 | 19.87 | 19.1 | 19.1 | 19.94 | 18.97 | 1.06M |
| December 25, 2025 | 20.05 | 19.87 | 19.87 | 20.2 | 19.8 | 471,797 |
| December 24, 2025 | 20.65 | 20.03 | 20.03 | 20.68 | 20.01 | 1.36M |
| December 23, 2025 | 20 | 20.55 | 20.55 | 20.67 | 19.7 | 2.25M |
| December 22, 2025 | 19.45 | 20 | 20 | 20.54 | 19.32 | 3.95M |
| December 21, 2025 | 19.45 | 19.23 | 19.23 | 19.76 | 19.23 | 792,667 |
| December 18, 2025 | 19.75 | 19.45 | 19.45 | 19.9 | 19.21 | 839,852 |
| December 17, 2025 | 19.46 | 19.8 | 19.8 | 20.04 | 19.4 | 1.3M |
| December 16, 2025 | 19.81 | 19.46 | 19.46 | 20.18 | 19.41 | 1.13M |
| December 15, 2025 | 19.52 | 19.82 | 19.82 | 19.83 | 19.1 | 1.01M |
| December 14, 2025 | 20 | 19.51 | 19.51 | 20.61 | 19.51 | 2.69M |
| December 11, 2025 | 19.48 | 19.46 | 19.46 | 19.95 | 19.24 | 1.62M |
| December 10, 2025 | 19.44 | 19.3 | 19.3 | 19.56 | 19.14 | 942,634 |
| December 09, 2025 | 19.45 | 19.36 | 19.36 | 19.69 | 19.14 | 716,239 |
| December 08, 2025 | 20.1 | 19.42 | 19.42 | 20.11 | 19.28 | 908,778 |
| December 07, 2025 | 20 | 20.1 | 20.1 | 20.65 | 19.91 | 1.08M |
| December 04, 2025 | 19.03 | 20.12 | 20.12 | 20.69 | 19 | 2.62M |
| December 03, 2025 | 19.02 | 19.01 | 19.01 | 19.31 | 18.81 | 892,830 |
| December 02, 2025 | 19.45 | 19 | 19 | 19.69 | 18.75 | 1.44M |
| December 01, 2025 | 20.05 | 19.4 | 19.4 | 20.42 | 19.33 | 1.43M |
| November 30, 2025 | 21 | 20.05 | 20.05 | 21.38 | 20.05 | 1.63M |
| November 27, 2025 | 22.3 | 21.04 | 21.04 | 22.37 | 21 | 1.54M |
| November 26, 2025 | 22.66 | 22.31 | 22.31 | 22.74 | 22.22 | 702,412 |
| November 25, 2025 | 23.35 | 22.7 | 22.7 | 23.36 | 22.7 | 774,037 |
| November 24, 2025 | 23.13 | 23.2 | 23.2 | 23.45 | 22.86 | 745,784 |
| November 23, 2025 | 23.32 | 23.06 | 23.06 | 23.56 | 23 | 568,981 |
| November 20, 2025 | 23.54 | 23.31 | 23.31 | 23.74 | 23.26 | 764,527 |
| November 19, 2025 | 23.98 | 23.5 | 23.5 | 24.32 | 23.49 | 1.44M |
| November 18, 2025 | 22.52 | 23.62 | 23.62 | 24.1 | 22.21 | 2.2M |
| November 17, 2025 | 22.52 | 22.67 | 22.67 | 22.9 | 22.51 | 743,001 |
| November 16, 2025 | 23.57 | 22.66 | 22.66 | 23.67 | 22.6 | 1.11M |
| November 13, 2025 | 23.7 | 23.67 | 23.67 | 24.76 | 23.67 | 2.52M |
| November 12, 2025 | 23.3 | 23.8 | 23.8 | 24.23 | 23.18 | 1.93M |
| November 11, 2025 | 22.6 | 23.3 | 23.3 | 23.66 | 22.52 | 2.18M |
| November 10, 2025 | 22.93 | 22.6 | 22.6 | 23.09 | 22.5 | 789,810 |
| November 09, 2025 | 22.06 | 22.77 | 22.77 | 23 | 21.81 | 1.9M |
| November 06, 2025 | 23.54 | 23.13 | 23.13 | 23.54 | 23.02 | 521,998 |
| November 05, 2025 | 23.3 | 23.4 | 23.4 | 23.56 | 23 | 826,169 |
| November 04, 2025 | 24.09 | 23.39 | 23.39 | 24.09 | 23.37 | 811,918 |
| November 03, 2025 | 23.5 | 23.88 | 23.88 | 24.19 | 23.26 | 2.15M |
| November 02, 2025 | 24 | 23.51 | 23.51 | 24.16 | 23.46 | 1.18M |
| October 30, 2025 | 23.24 | 24.11 | 24.11 | 24.86 | 23.24 | 4.33M |
| October 29, 2025 | 23.16 | 23.2 | 23.2 | 23.35 | 22.98 | 1M |
| October 28, 2025 | 23.27 | 23.17 | 23.17 | 23.39 | 23.14 | 1.17M |
| October 27, 2025 | 23.69 | 23.25 | 23.25 | 23.92 | 23.06 | 1.76M |
| October 26, 2025 | 23.52 | 23.59 | 23.59 | 24 | 23.52 | 950,319 |
| October 23, 2025 | 23.59 | 23.52 | 23.52 | 23.86 | 23.4 | 963,510 |