166.10
-2.9(-1.72%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 169.7 | 166.1 | 166.1 | 169.7 | 164.6 | 17,908 |
| August 17, 2025 | 167.8 | 169 | 169 | 171 | 166.5 | 21,026 |
| August 14, 2025 | 158.5 | 166 | 166 | 166 | 157.2 | 46,483 |
| August 13, 2025 | 162 | 158.5 | 158.5 | 162 | 158 | 20,088 |
| August 12, 2025 | 156.8 | 159.2 | 159.2 | 160.8 | 156.8 | 11,367 |
| August 11, 2025 | 161.8 | 158.8 | 158.8 | 161.8 | 157.5 | 34,769 |
| August 10, 2025 | 161 | 161.1 | 161.1 | 161.8 | 159.8 | 3,370 |
| August 07, 2025 | 162.8 | 161 | 161 | 163 | 160.4 | 7,080 |
| August 06, 2025 | 165.1 | 162.8 | 162.8 | 165.1 | 162.4 | 6,075 |
| August 05, 2025 | 166 | 165.4 | 165.4 | 166 | 164.9 | 5,762 |
| August 04, 2025 | 165.4 | 166 | 166 | 166.2 | 163.5 | 6,547 |
| August 03, 2025 | 171.1 | 165.2 | 165.2 | 171.1 | 164.3 | 6,632 |
| July 31, 2025 | 165.8 | 167.2 | 167.2 | 170.1 | 164.7 | 35,029 |
| July 30, 2025 | 164.9 | 165 | 165 | 165.8 | 164 | 4,935 |
| July 29, 2025 | 165 | 165 | 165 | 166 | 164.2 | 6,437 |
| July 28, 2025 | 165.2 | 165 | 165 | 165.9 | 163.3 | 4,419 |
| July 27, 2025 | 166 | 165.8 | 165.8 | 167 | 165 | 5,622 |
| July 24, 2025 | 162.8 | 164.5 | 164.5 | 166 | 162.8 | 21,172 |
| July 23, 2025 | 166 | 162.5 | 162.5 | 166 | 162.3 | 18,429 |
| July 22, 2025 | 163.5 | 166 | 166 | 166 | 163.5 | 9,522 |
| July 21, 2025 | 162.1 | 164 | 164 | 165.1 | 162 | 10,779 |
| July 20, 2025 | 164 | 164.3 | 164.3 | 165.5 | 163.9 | 10,111 |
| July 17, 2025 | 164.5 | 164 | 164 | 166.3 | 163.5 | 18,573 |
| July 16, 2025 | 162.5 | 164.5 | 164.5 | 164.7 | 162.5 | 9,018 |
| July 15, 2025 | 163.1 | 164.3 | 164.3 | 165 | 163.1 | 8,283 |
| July 14, 2025 | 167.2 | 164 | 164 | 168.5 | 163.7 | 22,348 |
| July 13, 2025 | 166.3 | 167.2 | 167.2 | 168 | 166 | 8,379 |
| July 10, 2025 | 164.8 | 166 | 166 | 166 | 163 | 14,136 |
| July 09, 2025 | 162.3 | 164.8 | 164.8 | 166.8 | 161.9 | 27,019 |
| July 08, 2025 | 165.2 | 162.3 | 162.3 | 165.2 | 161.5 | 12,902 |
| July 07, 2025 | 162 | 163.5 | 163.5 | 165.3 | 161.7 | 24,439 |
| July 06, 2025 | 159.4 | 162 | 162 | 163 | 159.4 | 21,483 |
| July 03, 2025 | 162.2 | 161.2 | 161.2 | 163.1 | 161.2 | 19,790 |
| July 02, 2025 | 158.8 | 162.2 | 162.2 | 163.6 | 158.3 | 50,547 |
| July 01, 2025 | 160.9 | 158.8 | 158.8 | 160.9 | 158.8 | 24,380 |
| June 30, 2025 | 158.5 | 160.9 | 160.9 | 160.9 | 156 | 36,799 |
| June 29, 2025 | 155.6 | 157.6 | 157.6 | 158.5 | 154 | 29,401 |
| June 26, 2025 | 150.4 | 154.2 | 154.2 | 155.6 | 149 | 58,232 |
| June 25, 2025 | 149 | 148 | 148 | 151 | 147.6 | 40,602 |
| June 24, 2025 | 146.6 | 148.8 | 148.8 | 149.2 | 145 | 59,132 |
| June 23, 2025 | 144 | 144.2 | 144.2 | 144.8 | 142 | 46,880 |
| June 22, 2025 | 141.4 | 144 | 144 | 146.8 | 141 | 34,823 |
| June 19, 2025 | 140 | 140 | 140 | 142 | 138.4 | 54,145 |
| June 18, 2025 | 150 | 140 | 140 | 150 | 140 | 127,550 |
| June 17, 2025 | 155.4 | 151.4 | 151.4 | 157.6 | 151 | 24,611 |
| June 16, 2025 | 150 | 155.4 | 155.4 | 157.2 | 150 | 44,434 |
| June 15, 2025 | 148 | 148.8 | 148.8 | 150 | 144.2 | 35,735 |
| June 12, 2025 | 160 | 150 | 150 | 160 | 149.6 | 42,060 |
| June 11, 2025 | 160.6 | 160.6 | 160.6 | 160.8 | 158 | 19,661 |
| June 04, 2025 | 157.6 | 160.6 | 160.6 | 161.2 | 157.6 | 24,833 |
| June 03, 2025 | 157 | 157.2 | 157.2 | 159.4 | 156.2 | 29,304 |
| June 02, 2025 | 160 | 158.4 | 158.4 | 160 | 155 | 47,969 |
| June 01, 2025 | 162.4 | 160.4 | 160.4 | 166.4 | 160.2 | 70,710 |
| May 29, 2025 | 158.6 | 160.8 | 160.8 | 162.2 | 157.6 | 65,561 |
| May 28, 2025 | 154.2 | 158.2 | 158.2 | 159.6 | 154.2 | 37,582 |
| May 27, 2025 | 153.2 | 153.8 | 153.8 | 163 | 153.2 | 73,469 |
| May 26, 2025 | 157 | 154 | 154 | 157.8 | 154 | 30,427 |
| May 25, 2025 | 160.4 | 156.2 | 156.2 | 160.4 | 156.2 | 24,616 |
| May 22, 2025 | 157.8 | 156 | 156 | 160.6 | 155.8 | 37,897 |
| May 21, 2025 | 161 | 158.2 | 158.2 | 161 | 155.6 | 34,084 |