11.16
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 11.02 | 11.16 | 11.16 | 11.34 | 10.95 | 517,887 |
| September 03, 2025 | 11.1 | 11.05 | 11.05 | 11.22 | 11 | 265,336 |
| September 02, 2025 | 11.27 | 11.13 | 11.13 | 11.29 | 11 | 275,994 |
| September 01, 2025 | 11.25 | 11.29 | 11.29 | 11.44 | 11 | 274,552 |
| August 31, 2025 | 11.61 | 11.26 | 11.26 | 11.61 | 11 | 409,971 |
| August 28, 2025 | 11.75 | 11.45 | 11.45 | 11.75 | 11.43 | 360,839 |
| August 27, 2025 | 11.94 | 11.54 | 11.54 | 11.94 | 11.5 | 503,387 |
| August 26, 2025 | 11.81 | 11.86 | 11.86 | 12 | 11.64 | 546,784 |
| August 25, 2025 | 11.8 | 11.79 | 11.79 | 12.29 | 11.75 | 1.26M |
| August 24, 2025 | 11.84 | 11.74 | 11.74 | 11.91 | 11.68 | 429,709 |
| August 21, 2025 | 11.93 | 11.68 | 11.68 | 11.97 | 11.63 | 390,208 |
| August 20, 2025 | 12.2 | 11.88 | 11.88 | 12.3 | 11.82 | 534,838 |
| August 19, 2025 | 12.5 | 12.2 | 12.2 | 12.73 | 12.15 | 619,843 |
| August 18, 2025 | 12.66 | 12.41 | 12.41 | 13.1 | 12.4 | 1.29M |
| August 17, 2025 | 12.73 | 12.45 | 12.45 | 12.83 | 12.4 | 430,311 |
| August 14, 2025 | 12 | 12.63 | 12.63 | 12.98 | 11.77 | 1.57M |
| August 13, 2025 | 12.34 | 11.96 | 11.96 | 12.34 | 11.7 | 474,760 |
| August 12, 2025 | 12.3 | 12.05 | 12.05 | 12.33 | 11.95 | 286,083 |
| August 11, 2025 | 12.6 | 12.23 | 12.23 | 12.94 | 12.19 | 735,553 |
| August 10, 2025 | 12.2 | 12.6 | 12.6 | 12.97 | 12.2 | 1.11M |
| August 07, 2025 | 12.39 | 12.2 | 12.2 | 13.03 | 12.14 | 906,099 |
| August 06, 2025 | 12.5 | 12.39 | 12.39 | 13.13 | 12.05 | 1.81M |
| August 05, 2025 | 11.11 | 12.12 | 12.12 | 12.12 | 11.03 | 648,156 |
| August 04, 2025 | 11.29 | 11.02 | 11.02 | 11.37 | 10.9 | 234,639 |
| August 03, 2025 | 11.56 | 11.34 | 11.34 | 11.65 | 11.16 | 194,988 |
| July 31, 2025 | 11.68 | 11.56 | 11.56 | 11.76 | 11.38 | 128,149 |
| July 30, 2025 | 11.7 | 11.66 | 11.66 | 11.85 | 11.54 | 134,829 |
| July 29, 2025 | 11.75 | 11.7 | 11.7 | 11.91 | 11.61 | 114,865 |
| July 28, 2025 | 12.07 | 11.75 | 11.75 | 12.72 | 11.7 | 661,168 |
| July 27, 2025 | 11.92 | 12.07 | 12.07 | 12.11 | 11.88 | 194,296 |
| July 24, 2025 | 12.05 | 11.92 | 11.92 | 12.11 | 11.8 | 116,373 |
| July 23, 2025 | 11.92 | 12.07 | 12.07 | 12.09 | 11.8 | 205,803 |
| July 22, 2025 | 12.41 | 12.02 | 12.02 | 12.56 | 11.98 | 361,629 |
| July 21, 2025 | 12.46 | 12.64 | 12.64 | 12.64 | 11.82 | 295,407 |
| July 20, 2025 | 12.63 | 12.48 | 12.48 | 12.78 | 12.29 | 132,766 |
| July 17, 2025 | 12.57 | 12.63 | 12.63 | 12.7 | 12.39 | 137,259 |
| July 16, 2025 | 12.85 | 12.57 | 12.57 | 13 | 12.56 | 272,312 |
| July 15, 2025 | 13.05 | 12.85 | 12.85 | 13.18 | 12.67 | 385,630 |
| July 14, 2025 | 13.28 | 13.05 | 13.05 | 13.28 | 12.93 | 164,710 |
| July 13, 2025 | 13.24 | 13.16 | 13.16 | 13.25 | 13 | 221,999 |
| July 10, 2025 | 13.43 | 13.23 | 13.23 | 13.43 | 13.14 | 187,052 |
| July 09, 2025 | 13.2 | 13.36 | 13.36 | 13.38 | 12.9 | 245,836 |
| July 08, 2025 | 13.41 | 13.2 | 13.2 | 13.52 | 13.12 | 320,333 |
| July 07, 2025 | 13.78 | 13.5 | 13.5 | 13.83 | 13.41 | 608,224 |
| July 06, 2025 | 13.7 | 13.56 | 13.56 | 13.87 | 13.28 | 651,212 |
| July 03, 2025 | 13.6 | 13.5 | 13.5 | 13.65 | 13.19 | 767,175 |
| July 02, 2025 | 13.3 | 13.36 | 13.36 | 13.87 | 13.15 | 2.22M |
| July 01, 2025 | 12.34 | 13.19 | 13.19 | 13.5 | 12.33 | 3.66M |
| June 30, 2025 | 12.36 | 12.28 | 12.28 | 12.6 | 12.21 | 437,873 |
| June 29, 2025 | 12.22 | 12.36 | 12.36 | 12.96 | 12.2 | 957,960 |
| June 26, 2025 | 12.4 | 12.34 | 12.34 | 12.94 | 12.2 | 1.88M |
| June 25, 2025 | 11.14 | 11.84 | 11.84 | 11.84 | 10.9 | 621,470 |
| June 24, 2025 | 10.3 | 10.78 | 10.78 | 10.86 | 10.3 | 377,816 |
| June 23, 2025 | 9.81 | 10.02 | 10.02 | 10.14 | 9.81 | 143,728 |
| June 22, 2025 | 9.98 | 9.81 | 9.81 | 10.24 | 9.79 | 177,482 |
| June 19, 2025 | 9.83 | 9.89 | 9.89 | 9.99 | 9.72 | 97,439 |
| June 18, 2025 | 10.04 | 9.78 | 9.78 | 10.04 | 9.78 | 111,368 |
| June 17, 2025 | 10.3 | 10.04 | 10.04 | 10.46 | 10.02 | 157,303 |
| June 16, 2025 | 10.1 | 10.38 | 10.38 | 10.52 | 10.1 | 205,566 |
| June 15, 2025 | 9.65 | 10.1 | 10.1 | 10.38 | 9.65 | 158,927 |
