19.10
+0.2(+1.06%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 28, 2025 | 18.96 | 19.1 | 19.1 | 19.25 | 18.91 | 2.53M |
September 25, 2025 | 19.08 | 18.9 | 18.9 | 19.08 | 18.47 | 3.89M |
September 24, 2025 | 19.5 | 19.08 | 19.08 | 19.5 | 18.65 | 8.63M |
September 22, 2025 | 18.24 | 17.98 | 17.98 | 18.24 | 17.95 | 1.53M |
September 21, 2025 | 18.38 | 18.3 | 18.3 | 18.38 | 18.08 | 1.3M |
September 18, 2025 | 17.56 | 18.11 | 18.11 | 18.11 | 17.37 | 27.98M |
September 17, 2025 | 17.42 | 17.53 | 17.53 | 17.58 | 17.21 | 3.16M |
September 16, 2025 | 17.39 | 17.39 | 17.39 | 17.54 | 17.28 | 2.94M |
September 15, 2025 | 17.35 | 17.4 | 17.4 | 17.56 | 17.21 | 2.05M |
September 14, 2025 | 17.4 | 17.35 | 17.35 | 17.5 | 17.23 | 1.72M |
September 11, 2025 | 17.78 | 17.41 | 17.41 | 17.82 | 17.39 | 2.04M |
September 10, 2025 | 17.8 | 17.77 | 17.77 | 17.85 | 17.6 | 1.5M |
September 09, 2025 | 17.9 | 17.92 | 17.92 | 17.95 | 17.43 | 3.25M |
September 08, 2025 | 18.15 | 17.9 | 17.9 | 18.29 | 17.81 | 2.44M |
September 07, 2025 | 18.22 | 18.18 | 18.18 | 18.35 | 18.17 | 580,023 |
September 04, 2025 | 18.39 | 18.12 | 18.12 | 18.52 | 18.07 | 1.59M |
September 03, 2025 | 18.22 | 18.39 | 18.39 | 18.57 | 18.22 | 1.01M |
September 02, 2025 | 18.35 | 18.35 | 18.35 | 18.41 | 18.07 | 1.73M |
September 01, 2025 | 18.92 | 18.35 | 18.35 | 18.94 | 18.28 | 2.9M |
August 31, 2025 | 19.04 | 18.91 | 18.91 | 19.2 | 18.9 | 951,038 |
August 28, 2025 | 19.01 | 19.15 | 19.15 | 19.2 | 18.93 | 2.25M |
August 27, 2025 | 19.4 | 19 | 19 | 19.4 | 19 | 1.68M |
August 26, 2025 | 19.08 | 19.39 | 19.39 | 19.39 | 18.91 | 4.45M |
August 25, 2025 | 19.1 | 19.06 | 19.06 | 19.22 | 19.05 | 1.45M |
August 24, 2025 | 19 | 19.05 | 19.05 | 19.31 | 18.9 | 1.69M |
August 21, 2025 | 18.8 | 18.78 | 18.78 | 18.93 | 18.67 | 1.55M |
August 20, 2025 | 18.64 | 18.68 | 18.68 | 18.89 | 18.54 | 1.82M |
August 19, 2025 | 18.9 | 18.63 | 18.63 | 18.93 | 18.49 | 2.03M |
August 18, 2025 | 18.56 | 18.81 | 18.81 | 18.95 | 18.55 | 2.3M |
August 17, 2025 | 18.36 | 18.55 | 18.55 | 18.61 | 18.36 | 1.53M |
August 14, 2025 | 18.04 | 18.3 | 18.3 | 18.34 | 18.04 | 1.4M |
August 13, 2025 | 18.23 | 18.17 | 18.17 | 18.26 | 18.01 | 3.74M |
August 12, 2025 | 18.54 | 18.16 | 18.16 | 18.62 | 18.06 | 4.8M |
August 11, 2025 | 18.85 | 18.51 | 18.51 | 18.91 | 18.51 | 2.82M |
August 10, 2025 | 18.95 | 18.85 | 18.85 | 19.11 | 18.8 | 1.65M |
August 07, 2025 | 19.2 | 18.94 | 18.94 | 19.28 | 18.9 | 2.37M |
August 06, 2025 | 19.26 | 19.15 | 19.15 | 19.26 | 19.11 | 1.47M |
August 05, 2025 | 19.08 | 19.21 | 19.21 | 19.27 | 18.99 | 2.71M |
August 04, 2025 | 18.88 | 19 | 19 | 19.23 | 18.83 | 2.36M |
August 03, 2025 | 19.4 | 18.96 | 18.96 | 19.4 | 18.62 | 4.38M |
July 31, 2025 | 20.11 | 20.04 | 20.04 | 20.29 | 19.96 | 2.46M |
July 30, 2025 | 20.25 | 20.11 | 20.11 | 20.25 | 20 | 1.95M |
July 29, 2025 | 20.1 | 20.25 | 20.25 | 20.27 | 19.98 | 2.28M |
July 28, 2025 | 20.09 | 20.14 | 20.14 | 20.23 | 19.96 | 1.26M |
July 27, 2025 | 20.1 | 20.07 | 20.07 | 20.24 | 20.02 | 927,960 |
July 24, 2025 | 20.26 | 19.91 | 19.91 | 20.26 | 19.89 | 1.44M |
July 23, 2025 | 19.78 | 20.17 | 20.17 | 20.21 | 19.78 | 2.36M |
July 22, 2025 | 19.79 | 19.75 | 19.75 | 19.9 | 19.59 | 2.78M |
July 21, 2025 | 19.3 | 19.71 | 19.71 | 19.71 | 19.19 | 1.93M |
July 20, 2025 | 19.5 | 19.39 | 19.39 | 19.69 | 19.27 | 1.96M |
July 17, 2025 | 19.62 | 19.49 | 19.49 | 19.73 | 19.46 | 2.7M |
July 16, 2025 | 20.1 | 19.61 | 19.61 | 20.19 | 19.61 | 3.64M |
July 15, 2025 | 20.34 | 20.09 | 20.09 | 20.47 | 20.06 | 2.66M |
July 14, 2025 | 20.09 | 20.34 | 20.34 | 20.34 | 20.08 | 2.78M |
July 13, 2025 | 20.28 | 20.08 | 20.08 | 20.44 | 20.08 | 2.99M |
July 10, 2025 | 20.88 | 20.27 | 20.27 | 20.89 | 20.27 | 4.61M |
July 09, 2025 | 20.59 | 20.86 | 20.86 | 21.25 | 20.23 | 12.71M |
July 08, 2025 | 20.43 | 20.1 | 20.1 | 20.43 | 20 | 5.05M |
July 07, 2025 | 20 | 20.43 | 20.43 | 20.54 | 19.98 | 7.29M |
July 06, 2025 | 19.84 | 20 | 20 | 20.15 | 19.84 | 3.68M |