65.15
+0.000003051758(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 65.45 | 65.15 | 65.15 | 67.1 | 65 | 282,105 |
| December 03, 2025 | 65.8 | 65.15 | 65.15 | 65.8 | 64.4 | 85,558 |
| December 02, 2025 | 65.8 | 64.95 | 64.95 | 66.7 | 64 | 147,801 |
| December 01, 2025 | 64.3 | 65.65 | 65.65 | 66.1 | 64.3 | 132,747 |
| November 30, 2025 | 66.7 | 64.3 | 64.3 | 66.7 | 64 | 83,881 |
| November 27, 2025 | 67 | 66.2 | 66.2 | 67.1 | 65.4 | 97,859 |
| November 26, 2025 | 66 | 65.85 | 65.85 | 66.75 | 65.55 | 177,380 |
| November 25, 2025 | 67.95 | 66 | 66 | 68.1 | 66 | 291,362 |
| November 24, 2025 | 68.75 | 68.1 | 68.1 | 69.25 | 68 | 84,238 |
| November 23, 2025 | 69 | 69.4 | 69.4 | 69.5 | 68.2 | 32,238 |
| November 20, 2025 | 69.6 | 69.25 | 69.25 | 69.6 | 68.8 | 39,042 |
| November 19, 2025 | 69.05 | 69.25 | 69.25 | 69.9 | 68.6 | 67,772 |
| November 18, 2025 | 68.85 | 69 | 69 | 69.2 | 68.35 | 73,919 |
| November 17, 2025 | 69.55 | 68.85 | 68.85 | 71 | 68.55 | 149,658 |
| November 16, 2025 | 68.6 | 69.1 | 69.1 | 69.7 | 68.55 | 38,745 |
| November 13, 2025 | 70.8 | 68.8 | 68.8 | 70.8 | 68.6 | 205,703 |
| November 12, 2025 | 70.7 | 69.95 | 69.95 | 70.7 | 69.75 | 77,297 |
| November 11, 2025 | 69.5 | 69.7 | 69.7 | 70.15 | 69.25 | 73,907 |
| November 10, 2025 | 70.8 | 69.35 | 69.35 | 71.25 | 69.2 | 158,949 |
| November 09, 2025 | 69.85 | 70.95 | 70.95 | 71.3 | 69 | 41,519 |
| November 06, 2025 | 69.8 | 69.85 | 69.85 | 70.7 | 69.45 | 160,216 |
| November 05, 2025 | 72.4 | 69.85 | 69.85 | 73 | 69.3 | 201,288 |
| November 04, 2025 | 73.5 | 72.7 | 72.7 | 73.8 | 72.4 | 44,580 |
| November 03, 2025 | 74.5 | 73.9 | 73.9 | 74.5 | 72.85 | 69,575 |
| November 02, 2025 | 73.95 | 74.5 | 74.5 | 74.5 | 73.8 | 20,378 |
| October 30, 2025 | 73.9 | 73.95 | 73.95 | 74.3 | 73.55 | 63,892 |
| October 29, 2025 | 75.25 | 73.9 | 73.9 | 75.25 | 73.3 | 97,876 |
| October 28, 2025 | 74.3 | 74.65 | 74.65 | 75.2 | 74.3 | 68,175 |
| October 27, 2025 | 75.8 | 74.3 | 74.3 | 75.8 | 74.3 | 30,210 |
| October 26, 2025 | 75.2 | 75.6 | 75.6 | 75.75 | 74.8 | 40,378 |
| October 23, 2025 | 75 | 75.15 | 75.15 | 75.15 | 74.6 | 39,417 |
| October 22, 2025 | 74.1 | 74.95 | 74.95 | 76.35 | 73.9 | 83,521 |
| 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 |