62.35
-0.5(-0.80%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 62.5 | 62.35 | 62.35 | 62.8 | 61.85 | 114,858 |
| August 20, 2025 | 62.6 | 62.85 | 62.85 | 63.6 | 62.6 | 93,219 |
| August 19, 2025 | 62.75 | 62.6 | 62.6 | 62.85 | 62.15 | 67,622 |
| August 18, 2025 | 62.6 | 62.75 | 62.75 | 62.8 | 62 | 127,162 |
| August 17, 2025 | 62.95 | 62.75 | 62.75 | 62.95 | 62.4 | 38,582 |
| August 14, 2025 | 64.4 | 62.35 | 62.35 | 64.6 | 62.05 | 151,684 |
| August 13, 2025 | 63.6 | 64.3 | 64.3 | 64.65 | 63.15 | 181,631 |
| August 12, 2025 | 63.25 | 63.4 | 63.4 | 63.75 | 63.05 | 45,612 |
| August 11, 2025 | 64.7 | 63.8 | 63.8 | 65.2 | 63.55 | 143,415 |
| August 10, 2025 | 65.5 | 64.75 | 64.75 | 65.9 | 64.65 | 135,331 |
| August 07, 2025 | 62.45 | 62.8 | 62.8 | 62.9 | 62.3 | 48,436 |
| August 06, 2025 | 62.9 | 62.3 | 62.3 | 62.9 | 62.05 | 32,261 |
| August 05, 2025 | 61.8 | 62.25 | 62.25 | 62.3 | 61.55 | 45,201 |
| August 04, 2025 | 61.05 | 61.9 | 61.9 | 62.25 | 61.05 | 52,046 |
| August 03, 2025 | 61.9 | 61.85 | 61.85 | 61.9 | 60.8 | 25,217 |
| July 31, 2025 | 61.8 | 61.7 | 61.7 | 62.1 | 61.05 | 32,119 |
| July 30, 2025 | 62.2 | 61.8 | 61.8 | 62.2 | 60.6 | 43,054 |
| July 29, 2025 | 62.2 | 61.4 | 61.4 | 62.2 | 60.75 | 87,055 |
| July 28, 2025 | 62.85 | 61.9 | 61.9 | 62.85 | 61.6 | 68,578 |
| July 27, 2025 | 63 | 62.7 | 62.7 | 63.5 | 62.6 | 53,577 |
| July 24, 2025 | 63.4 | 62.7 | 62.7 | 63.75 | 62.6 | 53,576 |
| July 23, 2025 | 64.1 | 63.35 | 63.35 | 64.1 | 63.2 | 84,481 |
| July 22, 2025 | 64.4 | 64 | 64 | 64.7 | 63.7 | 40,775 |
| July 21, 2025 | 62.8 | 64.2 | 64.2 | 64.2 | 62.3 | 231,604 |
| July 20, 2025 | 63 | 63 | 63 | 63.6 | 62.8 | 24,666 |
| July 17, 2025 | 63.05 | 62.8 | 62.8 | 63.4 | 62.5 | 35,368 |
| July 16, 2025 | 63.8 | 63.6 | 63.6 | 63.8 | 62.9 | 114,882 |
| July 15, 2025 | 65 | 63.9 | 63.9 | 65 | 63.65 | 55,869 |
| July 14, 2025 | 66.05 | 65 | 65 | 66.05 | 64.75 | 52,109 |
| July 13, 2025 | 66.5 | 66.05 | 66.05 | 66.6 | 65.95 | 26,224 |
| July 10, 2025 | 66.8 | 66.05 | 66.05 | 66.8 | 66 | 35,528 |
| July 09, 2025 | 66.25 | 66.5 | 66.5 | 66.5 | 65.7 | 24,486 |
| July 08, 2025 | 67 | 66 | 66 | 67 | 65.9 | 41,658 |
| July 07, 2025 | 67.25 | 66.65 | 66.65 | 67.55 | 66.65 | 38,828 |
| July 06, 2025 | 66.7 | 67.15 | 67.15 | 67.5 | 66.6 | 46,477 |
| July 03, 2025 | 66.7 | 67.1 | 67.1 | 67.75 | 66.5 | 101,061 |
| July 02, 2025 | 66.75 | 66.5 | 66.5 | 66.9 | 66.35 | 42,716 |
| July 01, 2025 | 67 | 66.7 | 66.7 | 67.1 | 66 | 52,813 |
| June 30, 2025 | 68.3 | 67.1 | 67.1 | 68.6 | 67 | 95,158 |
| June 29, 2025 | 66.3 | 68 | 68 | 68.1 | 65.9 | 83,492 |
| June 26, 2025 | 66.7 | 66.1 | 66.1 | 66.7 | 65.7 | 43,737 |
| June 25, 2025 | 65.8 | 66.2 | 66.2 | 66.7 | 65.7 | 47,562 |
| June 24, 2025 | 64.9 | 65.8 | 65.28 | 66.5 | 64.8 | 102,728 |
| June 23, 2025 | 64.4 | 63.8 | 63.3 | 65.2 | 63.4 | 81,363 |
| June 22, 2025 | 65 | 63.5 | 63 | 66 | 63.5 | 69,987 |
| June 19, 2025 | 64.3 | 65 | 65 | 65.5 | 63.2 | 87,136 |
| June 18, 2025 | 66 | 64.2 | 64.2 | 66.4 | 64 | 156,026 |
| June 17, 2025 | 66.4 | 66 | 66 | 66.7 | 65.7 | 181,904 |
| June 16, 2025 | 63.7 | 66 | 66 | 66.4 | 63.7 | 58,617 |
| June 15, 2025 | 60 | 63.7 | 63.7 | 64.3 | 60 | 80,341 |
| June 12, 2025 | 66.3 | 64.8 | 64.8 | 66.3 | 64.4 | 40,664 |
| June 11, 2025 | 66.9 | 66.1 | 66.1 | 67.3 | 65.7 | 51,219 |
| June 04, 2025 | 65.6 | 66.3 | 66.3 | 66.7 | 65.3 | 57,183 |
| June 03, 2025 | 65.4 | 65.2 | 65.2 | 66.2 | 65 | 48,798 |
| June 02, 2025 | 65.2 | 65.1 | 65.1 | 65.5 | 63.9 | 105,230 |
| June 01, 2025 | 66.4 | 64.1 | 64.1 | 66.5 | 63.9 | 64,231 |
| May 29, 2025 | 65.6 | 66.3 | 66.3 | 66.4 | 65 | 78,901 |
| May 28, 2025 | 63.5 | 65.3 | 65.3 | 65.5 | 63.5 | 66,201 |
| May 27, 2025 | 64.2 | 63.2 | 63.2 | 64.5 | 62.9 | 77,872 |
| May 26, 2025 | 64.5 | 64.2 | 64.2 | 65 | 63.7 | 51,216 |