74.15
-1.05(-1.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 75.2 | 74.15 | 74.15 | 75.4 | 73.9 | 173,913 |
| October 20, 2025 | 75.75 | 75.2 | 75.2 | 76.2 | 75.2 | 129,269 |
| October 19, 2025 | 76.2 | 75.6 | 75.6 | 76.9 | 75.5 | 66,479 |
| October 16, 2025 | 77.7 | 76.35 | 76.35 | 77.85 | 76.1 | 93,200 |
| October 15, 2025 | 78.95 | 77.7 | 77.7 | 78.95 | 76.4 | 148,793 |
| October 14, 2025 | 76.9 | 77.75 | 77.75 | 78.8 | 76.35 | 365,533 |
| October 13, 2025 | 74.85 | 76.7 | 76.7 | 76.85 | 74.85 | 106,820 |
| October 12, 2025 | 74.2 | 75.35 | 75.35 | 75.5 | 73.05 | 151,379 |
| October 09, 2025 | 76.3 | 75.5 | 75.5 | 76.35 | 75.35 | 72,680 |
| October 08, 2025 | 75.95 | 76.45 | 76.45 | 76.45 | 75.3 | 91,365 |
| October 07, 2025 | 76.5 | 75.9 | 75.9 | 76.5 | 75.3 | 62,636 |
| October 06, 2025 | 75.85 | 76.5 | 76.5 | 76.6 | 75.75 | 88,192 |
| October 05, 2025 | 74.5 | 75.9 | 75.9 | 76.5 | 74.5 | 284,526 |
| October 02, 2025 | 74.4 | 74.5 | 74.5 | 75.25 | 74.3 | 172,857 |
| October 01, 2025 | 74 | 74.3 | 74.3 | 74.65 | 73.9 | 308,587 |
| September 30, 2025 | 74 | 73.95 | 73.95 | 74.2 | 73.6 | 308,587 |
| September 29, 2025 | 73.55 | 74 | 74 | 74.1 | 73.25 | 304,522 |
| September 28, 2025 | 73 | 73.55 | 73.55 | 73.95 | 73 | 105,592 |
| September 25, 2025 | 73.7 | 73 | 73 | 74.1 | 71.3 | 439,360 |
| September 24, 2025 | 71 | 73.5 | 73.5 | 74.2 | 71 | 377,191 |
| September 22, 2025 | 70.55 | 70.6 | 70.6 | 70.9 | 70.25 | 116,564 |
| September 21, 2025 | 70 | 70.55 | 70.55 | 71 | 70 | 118,564 |
| September 18, 2025 | 69 | 70 | 70 | 70 | 68.75 | 165,830 |
| September 17, 2025 | 68.05 | 69 | 69 | 69 | 67.8 | 142,297 |
| September 16, 2025 | 65.7 | 67.9 | 67.9 | 68.25 | 65.5 | 466,429 |
| September 15, 2025 | 65.55 | 65.7 | 65.7 | 66.2 | 65 | 240,959 |
| September 14, 2025 | 66.95 | 65.55 | 65.55 | 66.95 | 65.3 | 176,683 |
| September 11, 2025 | 66.9 | 66.55 | 66.55 | 67.2 | 66.05 | 197,026 |
| September 10, 2025 | 67.45 | 66.9 | 66.9 | 67.45 | 66.6 | 53,272 |
| September 09, 2025 | 67.2 | 67.1 | 67.1 | 67.5 | 66.55 | 211,062 |
| September 08, 2025 | 67.55 | 67.1 | 67.1 | 67.85 | 67.05 | 169,164 |
| September 07, 2025 | 67.2 | 67.95 | 67.95 | 68.5 | 67.2 | 55,933 |
| September 04, 2025 | 68.1 | 67.8 | 67.8 | 69 | 67.75 | 93,237 |
| September 03, 2025 | 68.05 | 68.65 | 68.65 | 68.9 | 68 | 53,934 |
| September 02, 2025 | 67.6 | 67.8 | 67.8 | 68.25 | 66.5 | 150,187 |
| September 01, 2025 | 68 | 67.6 | 67.6 | 68.25 | 67.3 | 110,759 |
| August 31, 2025 | 69.45 | 68.4 | 68.4 | 69.45 | 67.9 | 103,777 |
| August 28, 2025 | 69.95 | 69.3 | 69.3 | 70 | 68.9 | 74,180 |
| August 27, 2025 | 69.8 | 69.95 | 69.95 | 70.35 | 69.4 | 145,039 |
| August 26, 2025 | 70 | 69.75 | 69.75 | 70.05 | 69.25 | 172,849 |
| August 25, 2025 | 69.2 | 69.9 | 69.9 | 70.2 | 69.1 | 175,828 |
| August 24, 2025 | 70.55 | 69.2 | 69.2 | 70.55 | 69 | 249,692 |
| August 21, 2025 | 70.8 | 69.55 | 69.55 | 71.55 | 69.2 | 254,637 |
| August 20, 2025 | 70.6 | 70.85 | 70.85 | 71.75 | 70.45 | 275,910 |
| August 19, 2025 | 70.05 | 70.7 | 70.7 | 71.7 | 69.75 | 324,846 |
| August 18, 2025 | 70.7 | 70 | 70 | 70.7 | 69.5 | 72,372 |
| August 17, 2025 | 69.85 | 70.5 | 70.5 | 70.9 | 69.8 | 27,501 |
| August 14, 2025 | 71.4 | 69.95 | 69.95 | 71.6 | 69.8 | 155,200 |
| August 13, 2025 | 71.4 | 71.4 | 71.4 | 71.6 | 70.5 | 103,062 |
| August 12, 2025 | 68.6 | 71.2 | 71.2 | 71.7 | 68.35 | 388,167 |
| August 11, 2025 | 72.25 | 68.5 | 68.5 | 72.45 | 68.5 | 200,278 |
| August 10, 2025 | 74.1 | 72.2 | 72.2 | 74.2 | 72.2 | 235,787 |
| August 07, 2025 | 71.7 | 73.7 | 73.7 | 73.7 | 71.35 | 231,103 |
| August 06, 2025 | 71.5 | 72 | 72 | 72 | 70.65 | 145,045 |
| August 05, 2025 | 71.8 | 70.9 | 70.9 | 71.8 | 70.8 | 77,477 |
| August 04, 2025 | 71.2 | 71.8 | 71.8 | 71.8 | 69.9 | 147,252 |
| August 03, 2025 | 69 | 71.4 | 71.4 | 71.4 | 68.25 | 121,946 |
| July 31, 2025 | 69.6 | 70 | 70 | 70.2 | 68.8 | 143,325 |
| July 30, 2025 | 69 | 70.5 | 70.5 | 70.5 | 68 | 139,607 |
| July 29, 2025 | 70.6 | 68.9 | 68.9 | 70.6 | 68.6 | 140,203 |