18.81
+0.26(+1.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 20.02 | 19.82 | 19.82 | 20.14 | 19.79 | 3.73M |
| July 02, 2025 | 19.99 | 20.02 | 20.02 | 20.22 | 19.74 | 4.65M |
| July 01, 2025 | 20.01 | 19.97 | 19.97 | 20.18 | 19.96 | 3.54M |
| June 30, 2025 | 20.6 | 20.12 | 20.12 | 20.78 | 20.12 | 5.39M |
| June 29, 2025 | 20.7 | 20.59 | 20.59 | 20.7 | 20.44 | 3.46M |
| June 26, 2025 | 20.16 | 20.68 | 20.68 | 20.68 | 20.04 | 3.54M |
| June 25, 2025 | 20.2 | 20.12 | 20.12 | 20.24 | 19.86 | 3.28M |
| June 24, 2025 | 19.64 | 20.16 | 20.16 | 20.24 | 19.28 | 7.21M |
| June 23, 2025 | 18.84 | 19.06 | 19.06 | 19.12 | 18.8 | 3.92M |
| June 22, 2025 | 19.2 | 18.86 | 18.86 | 19.54 | 18.76 | 4.49M |
| June 19, 2025 | 18.86 | 19.18 | 19.18 | 19.36 | 18.62 | 5.81M |
| June 18, 2025 | 19.5 | 18.78 | 18.78 | 19.5 | 18.72 | 5.12M |
| June 17, 2025 | 20.04 | 19.52 | 19.52 | 20.04 | 19.5 | 4.48M |
| June 16, 2025 | 19.96 | 20.12 | 20.12 | 20.34 | 19.82 | 4.8M |
| June 15, 2025 | 19.4 | 19.78 | 19.78 | 20.1 | 19.32 | 4.03M |
| June 12, 2025 | 21 | 20.28 | 20.28 | 21 | 20.16 | 4.78M |
| June 11, 2025 | 21.28 | 21.06 | 21.06 | 21.98 | 21.02 | 7.02M |
| June 04, 2025 | 21.16 | 21.1 | 21.1 | 21.24 | 20.98 | 3.3M |
| June 03, 2025 | 21.5 | 21.08 | 21.08 | 21.5 | 21 | 4.24M |
| June 02, 2025 | 21 | 21.56 | 21.56 | 21.6 | 20.92 | 4.05M |
| June 01, 2025 | 21.5 | 20.98 | 20.98 | 21.54 | 20.68 | 4.68M |
| May 29, 2025 | 22.58 | 21.54 | 21.54 | 22.76 | 21.54 | 58.75M |
| May 28, 2025 | 22.14 | 22.56 | 22.56 | 22.56 | 21.58 | 6.83M |
| May 27, 2025 | 22.9 | 21.96 | 21.96 | 22.92 | 21.84 | 7.31M |
| May 26, 2025 | 23.9 | 22.7 | 22.7 | 23.9 | 22.52 | 6.51M |
| May 25, 2025 | 23.74 | 23.68 | 23.68 | 23.98 | 23.5 | 2.67M |
| May 22, 2025 | 23.86 | 23.74 | 23.74 | 24.24 | 23.6 | 4.98M |
| May 21, 2025 | 24.2 | 23.94 | 23.94 | 24.2 | 23.78 | 2.58M |