147.40
+0.3(+0.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 146.4 | 147.4 | 147.4 | 149.6 | 146.4 | 4,674 |
| December 24, 2025 | 147.4 | 147.1 | 147.1 | 148 | 144.3 | 15,546 |
| December 23, 2025 | 144.8 | 146.9 | 146.9 | 150.5 | 144.3 | 30,467 |
| December 22, 2025 | 145.1 | 144.5 | 144.5 | 145.2 | 143 | 5,273 |
| December 21, 2025 | 142.1 | 144.9 | 144.9 | 146 | 142.1 | 11,876 |
| December 18, 2025 | 143 | 143 | 143 | 144.5 | 141.8 | 28,908 |
| December 17, 2025 | 144.8 | 143.4 | 143.4 | 145.3 | 143.4 | 22,978 |
| December 16, 2025 | 149 | 146 | 146 | 149.6 | 144 | 22,977 |
| December 15, 2025 | 147 | 148.8 | 148.8 | 152.2 | 144.6 | 25,090 |
| December 14, 2025 | 149 | 146.2 | 146.2 | 149.1 | 144.2 | 6,435 |
| December 11, 2025 | 153 | 148.6 | 148.6 | 153.1 | 147.8 | 16,022 |
| December 10, 2025 | 153.4 | 152.1 | 152.1 | 154.8 | 151 | 24,995 |
| December 09, 2025 | 144.6 | 155 | 155 | 157.7 | 143.6 | 80,764 |
| December 08, 2025 | 144.2 | 143.4 | 143.4 | 144.6 | 142.4 | 8,666 |
| December 07, 2025 | 148.9 | 144.4 | 144.4 | 149.8 | 143.9 | 16,699 |
| December 04, 2025 | 145.2 | 148.9 | 148.9 | 151.4 | 145.2 | 14,572 |
| December 03, 2025 | 145 | 145.1 | 145.1 | 147.4 | 145 | 9,270 |
| December 02, 2025 | 144 | 148 | 148 | 148 | 143 | 22,313 |
| December 01, 2025 | 146 | 143.3 | 143.3 | 146 | 141.5 | 20,578 |
| November 30, 2025 | 146.8 | 146.5 | 146.5 | 147.7 | 145.7 | 5,280 |
| November 27, 2025 | 148.2 | 146.8 | 146.8 | 150.6 | 146.8 | 9,357 |
| November 26, 2025 | 145.3 | 148.2 | 148.2 | 148.2 | 145.3 | 8,375 |
| November 25, 2025 | 147.6 | 147 | 147 | 149.3 | 145.2 | 14,134 |
| November 24, 2025 | 153.5 | 150.2 | 150.2 | 153.5 | 145.2 | 27,860 |
| November 23, 2025 | 150 | 151.6 | 151.6 | 153.4 | 150 | 8,696 |
| November 20, 2025 | 149.1 | 150 | 150 | 152.1 | 149.1 | 13,144 |
| November 19, 2025 | 154.5 | 150.5 | 150.5 | 155.7 | 149.1 | 21,544 |
| November 18, 2025 | 158.7 | 153.7 | 153.7 | 158.7 | 153.7 | 20,305 |
| November 17, 2025 | 161.3 | 159.5 | 159.5 | 162.4 | 157.5 | 62,083 |
| November 16, 2025 | 164 | 163.2 | 163.2 | 165.8 | 161 | 8,720 |
| November 13, 2025 | 163.8 | 163.6 | 163.6 | 165.6 | 162.4 | 25,480 |
| November 12, 2025 | 165 | 163.9 | 163.9 | 165 | 162.3 | 33,911 |
| November 11, 2025 | 164.3 | 163.9 | 163.9 | 164.3 | 160.1 | 23,397 |
| November 10, 2025 | 164.2 | 164 | 164 | 164.2 | 161.2 | 40,945 |
| November 09, 2025 | 163.9 | 164.2 | 164.2 | 165 | 160 | 19,119 |
| November 06, 2025 | 164 | 163.4 | 163.4 | 166.6 | 162.9 | 12,798 |
| November 05, 2025 | 170.3 | 164.4 | 164.4 | 172 | 164.2 | 41,837 |
| November 04, 2025 | 180.3 | 173.2 | 173.2 | 181 | 169.8 | 36,415 |
| November 03, 2025 | 178.4 | 182.2 | 182.2 | 183 | 177.9 | 95,099 |
| November 02, 2025 | 174.2 | 178 | 178 | 178.2 | 173.3 | 36,180 |
| October 30, 2025 | 171.1 | 173 | 173 | 174.3 | 171.1 | 21,013 |
| October 29, 2025 | 174 | 172.5 | 172.5 | 174 | 172 | 23,981 |
| October 28, 2025 | 171 | 174 | 174 | 174 | 170 | 30,080 |
| October 27, 2025 | 170.9 | 171 | 171 | 172.1 | 170 | 18,864 |
| October 26, 2025 | 169 | 170.3 | 170.3 | 171 | 167.5 | 45,066 |
| October 23, 2025 | 163.9 | 168 | 168 | 168.9 | 163.3 | 17,634 |
| October 22, 2025 | 165 | 163.5 | 163.5 | 165 | 162.5 | 8,199 |
| October 21, 2025 | 165.9 | 163.4 | 163.4 | 165.9 | 161.5 | 12,119 |
| October 20, 2025 | 168.4 | 165.9 | 165.9 | 168.4 | 165.2 | 23,022 |
| October 19, 2025 | 166 | 168.4 | 168.4 | 169.5 | 166 | 10,264 |
| October 16, 2025 | 165.2 | 168 | 168 | 169 | 165.2 | 25,914 |
| October 15, 2025 | 168.6 | 167 | 167 | 171 | 167 | 37,886 |
| October 14, 2025 | 172 | 168.9 | 168.9 | 172 | 166.9 | 21,815 |
| October 13, 2025 | 167.8 | 172 | 172 | 172 | 166 | 29,080 |
| October 12, 2025 | 165.2 | 167.2 | 167.2 | 175 | 162.4 | 54,007 |
| October 09, 2025 | 163.7 | 165.5 | 165.5 | 165.5 | 163.2 | 10,458 |
| October 08, 2025 | 164 | 163.7 | 163.7 | 164.5 | 163 | 12,402 |
| October 07, 2025 | 164.1 | 164 | 164 | 165 | 163.8 | 8,114 |
| October 06, 2025 | 163.9 | 165 | 165 | 165.1 | 162.9 | 25,975 |
| October 05, 2025 | 160 | 162.2 | 162.2 | 164 | 159.6 | 19,417 |