22.53
-0.06(-0.27%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.44 | 22.53 | 22.53 | 22.63 | 22.4 | 155,141 |
| August 17, 2025 | 22.31 | 22.59 | 22.59 | 22.87 | 22.31 | 194,666 |
| August 14, 2025 | 22.17 | 22.31 | 22.31 | 22.4 | 22 | 178,575 |
| August 13, 2025 | 22.28 | 22.18 | 22.18 | 22.35 | 22 | 168,104 |
| August 12, 2025 | 23.2 | 22.28 | 22.28 | 23.21 | 21.79 | 460,700 |
| August 11, 2025 | 23.68 | 23.21 | 23.21 | 23.76 | 23.2 | 157,181 |
| August 10, 2025 | 24.12 | 23.84 | 23.84 | 24.12 | 23.73 | 167,068 |
| August 07, 2025 | 24.1 | 24.08 | 24.08 | 24.38 | 23.96 | 149,639 |
| August 06, 2025 | 24 | 24.05 | 24.05 | 24.19 | 23.92 | 114,187 |
| August 05, 2025 | 24.31 | 24.03 | 24.03 | 24.88 | 24.03 | 240,533 |
| August 04, 2025 | 24.02 | 24.08 | 24.08 | 24.2 | 23.96 | 58,446 |
| August 03, 2025 | 24.41 | 24.14 | 24.14 | 24.45 | 23.9 | 86,377 |
| July 31, 2025 | 24.44 | 24.53 | 24.53 | 24.61 | 24.21 | 57,703 |
| July 30, 2025 | 24.38 | 24.44 | 24.44 | 24.68 | 24.32 | 44,358 |
| July 29, 2025 | 24.12 | 24.5 | 24.5 | 24.5 | 24.06 | 124,250 |
| July 28, 2025 | 24.7 | 24.4 | 24.4 | 24.89 | 24.4 | 92,176 |
| July 27, 2025 | 24.7 | 24.7 | 24.7 | 24.94 | 24.56 | 82,643 |
| July 24, 2025 | 24.87 | 24.7 | 24.7 | 24.9 | 24.56 | 75,398 |
| July 23, 2025 | 24.5 | 24.87 | 24.87 | 24.97 | 24.49 | 109,340 |
| July 22, 2025 | 25.12 | 24.63 | 24.63 | 25.3 | 24.61 | 87,297 |
| July 21, 2025 | 25.34 | 25.18 | 25.18 | 25.44 | 25.04 | 146,668 |
| July 20, 2025 | 25.6 | 25.62 | 25.62 | 25.84 | 25.22 | 98,106 |
| July 17, 2025 | 25.6 | 25.64 | 25.64 | 25.72 | 25.02 | 184,088 |
| July 16, 2025 | 25.68 | 25.6 | 25.6 | 26.12 | 25.46 | 119,275 |
| July 15, 2025 | 26.12 | 25.88 | 25.88 | 26.12 | 25.6 | 85,869 |
| July 14, 2025 | 25.82 | 26.12 | 26.12 | 26.12 | 25.5 | 143,371 |
| July 13, 2025 | 26.02 | 25.9 | 25.9 | 26.2 | 25.9 | 114,567 |
| July 10, 2025 | 26.6 | 26.1 | 26.1 | 26.76 | 26.04 | 140,884 |
| July 09, 2025 | 26.6 | 26.6 | 26.6 | 26.8 | 26.3 | 169,293 |
| July 08, 2025 | 26.88 | 26.58 | 26.58 | 26.98 | 26.4 | 187,588 |
| July 07, 2025 | 26.72 | 26.86 | 26.86 | 27 | 26.5 | 236,347 |
| July 06, 2025 | 26.02 | 26.56 | 26.56 | 27.34 | 25.98 | 529,798 |
| July 03, 2025 | 25.94 | 26.02 | 26.02 | 26.68 | 25.78 | 421,400 |
| July 02, 2025 | 25.6 | 25.96 | 25.96 | 25.96 | 25.24 | 181,464 |
| July 01, 2025 | 25.5 | 25.5 | 25.5 | 25.6 | 25.18 | 198,937 |
| June 30, 2025 | 25.52 | 25.5 | 25.5 | 25.88 | 25.4 | 140,311 |
| June 29, 2025 | 25.22 | 25.52 | 25.52 | 25.7 | 25.08 | 222,327 |
| June 26, 2025 | 24.98 | 25.05 | 25.05 | 25.1 | 24.8 | 120,073 |
| June 25, 2025 | 25 | 24.9 | 24.9 | 25.15 | 24.72 | 159,563 |
| June 24, 2025 | 24.2 | 24.9 | 24.9 | 24.96 | 24.16 | 204,984 |
| June 23, 2025 | 23.3 | 23.6 | 23.6 | 23.74 | 23.3 | 85,102 |
| June 22, 2025 | 23.08 | 23.16 | 23.16 | 23.94 | 23.08 | 218,271 |
| June 19, 2025 | 23.12 | 23.08 | 23.08 | 23.58 | 23 | 139,346 |
| June 18, 2025 | 24.02 | 23.28 | 23.28 | 24.02 | 22.86 | 117,102 |
| June 17, 2025 | 24.3 | 23.94 | 23.94 | 24.3 | 23.82 | 126,217 |
| June 16, 2025 | 23.9 | 24.32 | 24.32 | 24.6 | 23.9 | 104,144 |
| June 15, 2025 | 23.4 | 24.06 | 24.06 | 24.56 | 23.4 | 234,161 |
| June 12, 2025 | 26 | 25.05 | 25.05 | 26 | 24.88 | 330,084 |
| June 11, 2025 | 26.35 | 26 | 26 | 26.8 | 25.95 | 227,152 |
| June 04, 2025 | 26 | 26.6 | 26.6 | 26.6 | 25.8 | 438,226 |
| June 03, 2025 | 25.1 | 26 | 26 | 26.1 | 25.1 | 498,231 |
| June 02, 2025 | 25.6 | 25.2 | 25.2 | 25.65 | 24.9 | 173,548 |
| June 01, 2025 | 24.8 | 25.35 | 25.35 | 25.75 | 24.7 | 506,628 |
| May 29, 2025 | 24.32 | 24.8 | 24.8 | 24.8 | 24.2 | 187,484 |
| May 28, 2025 | 23.74 | 24.18 | 24.18 | 24.36 | 23.74 | 144,035 |
| May 27, 2025 | 24.32 | 23.76 | 23.76 | 24.4 | 23.5 | 327,950 |
| May 26, 2025 | 24.76 | 24.36 | 24.36 | 24.82 | 24.06 | 220,831 |
| May 25, 2025 | 25 | 24.74 | 24.74 | 25.05 | 24.54 | 222,633 |
| May 22, 2025 | 24.8 | 25.05 | 25.05 | 25.1 | 24.68 | 176,050 |
| May 21, 2025 | 25.55 | 25 | 25 | 25.55 | 24.7 | 317,149 |