19.92
-0.11(-0.55%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2025 | 23.91 | 23.59 | 23.59 | 23.99 | 23.55 | 1.42M |
| October 21, 2025 | 24.9 | 23.92 | 23.92 | 24.91 | 23.92 | 1.45M |
| October 20, 2025 | 24 | 24.75 | 24.75 | 24.8 | 23.91 | 3.5M |
| October 19, 2025 | 24.67 | 24.01 | 24.01 | 24.73 | 23.97 | 1.77M |
| October 16, 2025 | 24.85 | 24.58 | 24.58 | 24.93 | 24.37 | 1.87M |
| October 15, 2025 | 25.08 | 24.77 | 24.77 | 25.96 | 24.7 | 4.05M |
| October 14, 2025 | 26.3 | 25.04 | 25.04 | 26.4 | 24.99 | 2.91M |
| October 13, 2025 | 26.06 | 26 | 26 | 26.34 | 25.7 | 1.8M |
| October 12, 2025 | 26 | 25.98 | 25.98 | 26.48 | 25.66 | 1.52M |
| October 09, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.2 | 1.61M |
| October 08, 2025 | 27 | 26.64 | 26.64 | 27.1 | 26.2 | 2.49M |
| October 07, 2025 | 26.98 | 26.88 | 26.88 | 27.66 | 26.8 | 3.69M |
| October 06, 2025 | 27.36 | 26.88 | 26.88 | 27.58 | 26.88 | 1.95M |
| October 05, 2025 | 27.2 | 27.22 | 27.22 | 27.7 | 27.18 | 2.13M |
| October 02, 2025 | 27.4 | 27.2 | 27.2 | 28.06 | 27.14 | 3.13M |