16.50
+0.3(+1.85%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 16.37 | 16.5 | 16.5 | 16.6 | 16.24 | 1.29M |
| November 05, 2025 | 16.4 | 16.2 | 16.2 | 16.6 | 16.2 | 1.48M |
| November 04, 2025 | 17 | 16.49 | 16.49 | 17.14 | 16.49 | 1.35M |
| November 03, 2025 | 17.12 | 17 | 17 | 17.38 | 16.95 | 910,952 |
| November 02, 2025 | 17.21 | 17.13 | 17.13 | 17.45 | 17.1 | 611,123 |
| October 30, 2025 | 17.63 | 17.21 | 17.21 | 17.65 | 17.2 | 1.31M |
| October 29, 2025 | 17.59 | 17.61 | 17.61 | 17.99 | 17.56 | 907,788 |
| October 28, 2025 | 17.6 | 17.59 | 17.59 | 17.61 | 17.28 | 1.08M |
| October 27, 2025 | 17.7 | 17.6 | 17.6 | 17.71 | 17.56 | 826,386 |
| October 26, 2025 | 17.65 | 17.62 | 17.62 | 17.78 | 17.61 | 527,736 |
| October 23, 2025 | 17.5 | 17.53 | 17.53 | 17.62 | 17.39 | 765,497 |
| October 22, 2025 | 17.64 | 17.5 | 17.5 | 17.73 | 17.45 | 743,621 |
| October 21, 2025 | 18.14 | 17.64 | 17.64 | 18.15 | 17.56 | 1.56M |
| October 20, 2025 | 18.42 | 18.14 | 18.14 | 18.49 | 18.04 | 1.01M |
| October 19, 2025 | 18.52 | 18.42 | 18.42 | 18.55 | 18.4 | 388,611 |
| October 16, 2025 | 18.4 | 18.37 | 18.37 | 18.54 | 18.24 | 1.24M |
| October 15, 2025 | 18.7 | 18.3 | 18.3 | 18.76 | 18.3 | 857,003 |
| October 14, 2025 | 19.1 | 18.65 | 18.65 | 19.1 | 18.65 | 1.49M |
| October 13, 2025 | 19.09 | 18.95 | 18.95 | 19.18 | 18.85 | 731,199 |
| October 12, 2025 | 18.5 | 18.98 | 18.98 | 19.02 | 18.2 | 688,054 |
| October 09, 2025 | 18.95 | 18.9 | 18.9 | 19.12 | 18.9 | 687,188 |
| October 08, 2025 | 19.12 | 18.95 | 18.95 | 19.27 | 18.95 | 919,308 |
| October 07, 2025 | 19.38 | 19.3 | 19.3 | 19.6 | 19.1 | 1.15M |
| October 06, 2025 | 19.26 | 19.3 | 19.3 | 19.6 | 19.22 | 956,805 |
| October 05, 2025 | 19.35 | 19.24 | 19.24 | 19.63 | 19.02 | 975,359 |
| October 02, 2025 | 19.91 | 19.35 | 19.35 | 19.91 | 19.35 | 1.71M |
| October 01, 2025 | 20.14 | 19.85 | 19.85 | 20.14 | 19.59 | 1.51M |
| September 30, 2025 | 19.4 | 19.94 | 19.94 | 20.97 | 19.4 | 6.62M |
| September 29, 2025 | 18.9 | 19.27 | 19.27 | 19.3 | 18.7 | 1.85M |
| September 28, 2025 | 18.8 | 18.9 | 18.9 | 19.14 | 18.61 | 1.33M |
| September 25, 2025 | 19.5 | 18.73 | 18.73 | 19.5 | 17.75 | 7.97M |
| September 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.61M |
| September 22, 2025 | 15.79 | 16.12 | 16.12 | 16.19 | 15.48 | 3.17M |
| September 21, 2025 | 16.42 | 15.79 | 15.79 | 16.42 | 15.75 | 3.13M |
| September 18, 2025 | 16.94 | 16.77 | 16.77 | 16.94 | 16.6 | 1.36M |
| September 17, 2025 | 16.84 | 16.78 | 16.78 | 16.93 | 16.67 | 975,248 |
| September 16, 2025 | 16.6 | 16.78 | 16.78 | 16.78 | 16.41 | 712,332 |
| September 15, 2025 | 16.6 | 16.61 | 16.61 | 16.91 | 16.51 | 725,790 |
| September 14, 2025 | 16.7 | 16.6 | 16.6 | 16.84 | 16.23 | 3.98M |
| September 11, 2025 | 17.35 | 16.91 | 16.91 | 17.35 | 16.85 | 729,118 |
| September 10, 2025 | 17.56 | 17.26 | 17.26 | 17.56 | 17.2 | 750,558 |
| September 09, 2025 | 18.03 | 17.6 | 17.6 | 18.13 | 16.85 | 2.19M |
| September 08, 2025 | 18.5 | 18 | 18 | 18.59 | 18 | 548,158 |
| September 07, 2025 | 18.5 | 18.5 | 18.5 | 18.69 | 18.3 | 248,698 |
| September 04, 2025 | 18.27 | 18.5 | 18.5 | 18.7 | 18.27 | 451,851 |
| September 03, 2025 | 18.16 | 18.31 | 18.31 | 18.49 | 18.06 | 425,579 |
| September 02, 2025 | 18.33 | 18.18 | 18.18 | 18.41 | 18.05 | 5.72M |
| September 01, 2025 | 18.55 | 18.33 | 18.33 | 18.69 | 18.28 | 375,577 |
| August 31, 2025 | 18.7 | 18.41 | 18.41 | 18.79 | 18.38 | 5.32M |
| August 28, 2025 | 19.09 | 18.72 | 18.72 | 19.24 | 18.72 | 715,765 |
| August 27, 2025 | 19.55 | 19.09 | 19.09 | 19.55 | 19.09 | 491,325 |
| August 26, 2025 | 19.82 | 19.63 | 19.63 | 19.96 | 19.13 | 2.12M |
| August 25, 2025 | 19.77 | 19.92 | 19.92 | 19.96 | 19.65 | 647,637 |
| August 24, 2025 | 19.6 | 19.77 | 19.77 | 20.15 | 19.6 | 590,629 |
| August 21, 2025 | 19.9 | 19.61 | 19.61 | 19.93 | 19.61 | 624,914 |
| August 20, 2025 | 19.4 | 19.88 | 19.88 | 19.9 | 19.4 | 623,526 |
| August 19, 2025 | 19.6 | 19.6 | 19.6 | 19.77 | 19.21 | 572,689 |
| August 18, 2025 | 19.35 | 19.6 | 19.6 | 19.76 | 19.08 | 1.54M |
| August 17, 2025 | 18.4 | 19.35 | 19.35 | 19.36 | 18.3 | 912,223 |
| August 14, 2025 | 18.05 | 18.4 | 18.4 | 18.4 | 18.05 | 489,546 |