22.88
-0.21(-0.91%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 23.1 | 22.88 | 22.88 | 23.2 | 22.82 | 747,197 |
| September 10, 2025 | 23.35 | 23.09 | 23.09 | 23.35 | 22.4 | 1.7M |
| September 09, 2025 | 23.5 | 23.37 | 23.37 | 23.5 | 23.01 | 1.2M |
| September 08, 2025 | 24.35 | 23.42 | 23.42 | 24.54 | 23.26 | 1.66M |
| September 07, 2025 | 24.3 | 24.38 | 24.38 | 24.92 | 24.22 | 1.61M |
| September 04, 2025 | 23.23 | 24.1 | 24.1 | 24.44 | 23.23 | 3.01M |
| September 03, 2025 | 23.15 | 23.2 | 23.2 | 23.59 | 22.95 | 1.24M |
| September 02, 2025 | 23.76 | 23.32 | 23.32 | 23.88 | 22.82 | 2.36M |
| September 01, 2025 | 23.85 | 23.76 | 23.76 | 24.33 | 23.7 | 1.23M |
| August 31, 2025 | 24.48 | 23.82 | 23.82 | 24.58 | 23.72 | 1.35M |
| August 28, 2025 | 24.31 | 24.2 | 24.2 | 25.1 | 24.1 | 3.42M |
| August 27, 2025 | 25.1 | 24.51 | 24.51 | 25.38 | 24.51 | 2.46M |
| August 26, 2025 | 25.9 | 25 | 25 | 25.92 | 24.58 | 5.64M |
| August 25, 2025 | 23.83 | 25.56 | 25.56 | 25.76 | 23.44 | 6.39M |
| August 24, 2025 | 24.3 | 23.81 | 23.81 | 24.54 | 23.6 | 3.31M |
| August 21, 2025 | 23.15 | 23.99 | 23.99 | 24.75 | 22.93 | 9.61M |
| August 20, 2025 | 22.5 | 22.81 | 22.81 | 23.74 | 22.18 | 6.52M |
| August 19, 2025 | 24.1 | 22.71 | 22.71 | 24.1 | 22.54 | 6.35M |
| August 18, 2025 | 24.8 | 23.95 | 23.95 | 25.2 | 23.95 | 2.45M |
| August 17, 2025 | 25.34 | 24.9 | 24.9 | 25.8 | 24.76 | 1.19M |
| August 14, 2025 | 25.64 | 25.44 | 25.44 | 26.2 | 25.32 | 1.26M |
| August 13, 2025 | 25.5 | 25.64 | 25.64 | 27.12 | 25.5 | 2.58M |
| August 12, 2025 | 26.86 | 25.54 | 25.54 | 27.3 | 25.32 | 1.99M |
| August 11, 2025 | 27.42 | 26.86 | 26.86 | 27.46 | 26.68 | 962,471 |
| August 10, 2025 | 27.8 | 27.42 | 27.42 | 27.8 | 27.26 | 1.16M |
| August 07, 2025 | 28.66 | 27.36 | 27.36 | 28.66 | 27.12 | 2.28M |
| August 06, 2025 | 26.98 | 28.2 | 28.2 | 29.3 | 26.92 | 4.98M |
| August 05, 2025 | 28.2 | 27.12 | 27.12 | 30.26 | 26.66 | 7.26M |
| August 04, 2025 | 28.08 | 28.2 | 28.2 | 28.58 | 26.98 | 3.11M |
| August 03, 2025 | 28.7 | 28.14 | 28.14 | 29.06 | 28.12 | 1.11M |
| July 31, 2025 | 28.8 | 28.84 | 28.84 | 29.8 | 28.72 | 1.62M |
| July 30, 2025 | 28.54 | 29.1 | 29.1 | 29.6 | 28.1 | 2.08M |
| July 29, 2025 | 29.1 | 28.54 | 28.54 | 29.22 | 28.2 | 1.71M |
| July 28, 2025 | 29.46 | 29.1 | 29.1 | 29.86 | 28.78 | 2.88M |
| July 27, 2025 | 30.84 | 29.46 | 29.46 | 31.56 | 29.46 | 2.6M |
| July 24, 2025 | 29.6 | 30.38 | 30.38 | 30.98 | 28.84 | 4.15M |
| July 23, 2025 | 29.2 | 29.5 | 29.5 | 30 | 28.52 | 4.45M |
| July 22, 2025 | 30.82 | 29.38 | 29.38 | 31.54 | 29.2 | 6.16M |
| July 21, 2025 | 26.76 | 31.16 | 31.16 | 31.94 | 26.76 | 11.22M |
| July 20, 2025 | 34 | 29.7 | 29.7 | 35.38 | 29.7 | 9.92M |
| July 17, 2025 | 33.6 | 32.98 | 32.98 | 33.9 | 32.66 | 2.45M |
| July 16, 2025 | 33.3 | 33.4 | 33.4 | 34.62 | 33.28 | 3.19M |
| July 15, 2025 | 34.5 | 33.4 | 33.4 | 34.76 | 33.3 | 4M |
| July 14, 2025 | 33.48 | 34.4 | 34.4 | 34.44 | 32.5 | 6.08M |
| July 13, 2025 | 32.2 | 33.2 | 33.2 | 33.2 | 31.72 | 6.51M |
| July 10, 2025 | 29.86 | 31.38 | 31.38 | 31.62 | 29.62 | 6.64M |
| July 09, 2025 | 27.9 | 29.66 | 29.66 | 30.1 | 27.52 | 7.73M |
| July 08, 2025 | 29.32 | 28.08 | 28.08 | 29.6 | 28 | 4.35M |
| July 07, 2025 | 29.14 | 29.22 | 29.22 | 30 | 28.7 | 7.39M |
| July 06, 2025 | 31 | 29.82 | 29.82 | 31 | 27.4 | 12.38M |
| July 03, 2025 | 27.1 | 29 | 29 | 29.04 | 26.82 | 10.55M |
| July 02, 2025 | 26.9 | 26.4 | 26.4 | 27.96 | 26.38 | 6.96M |
| July 01, 2025 | 25.66 | 26.58 | 26.58 | 27.08 | 25 | 10.81M |
| June 30, 2025 | 23.89 | 24.62 | 24.62 | 24.62 | 23.55 | 6.98M |
| June 29, 2025 | 21 | 22.39 | 22.39 | 22.39 | 20.58 | 4.04M |
| June 26, 2025 | 19.38 | 20.36 | 20.36 | 20.48 | 19.26 | 4.61M |
| June 25, 2025 | 19.3 | 19.36 | 19.36 | 19.66 | 18.94 | 2.61M |
| June 24, 2025 | 19.62 | 19.18 | 19.18 | 19.68 | 18.9 | 3.22M |
| June 23, 2025 | 19 | 18.8 | 18.8 | 19.28 | 18.46 | 1.83M |
| June 22, 2025 | 18.64 | 18.6 | 18.6 | 19.8 | 18.34 | 2.33M |