16.89
+0.17(+1.02%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.73 | 16.77 | 16.77 | 16.94 | 16.67 | 931,970 |
| January 13, 2026 | 16.74 | 16.72 | 16.72 | 16.99 | 16.4 | 1.56M |
| January 12, 2026 | 15.64 | 16.74 | 16.74 | 16.9 | 15.64 | 2.8M |
| January 11, 2026 | 15.55 | 15.58 | 15.58 | 15.6 | 15.43 | 307,094 |
| January 08, 2026 | 15.74 | 15.4 | 15.4 | 15.74 | 15.34 | 1.05M |
| January 07, 2026 | 15.53 | 15.74 | 15.74 | 15.88 | 15.53 | 982,321 |
| January 06, 2026 | 15.4 | 15.28 | 15.28 | 15.49 | 15.17 | 563,307 |
| January 05, 2026 | 15.5 | 15.34 | 15.34 | 15.8 | 15.15 | 996,985 |
| January 04, 2026 | 15.8 | 15.4 | 15.4 | 15.8 | 15.38 | 621,027 |
| January 01, 2026 | 15.94 | 15.8 | 15.8 | 15.97 | 15.75 | 321,106 |
| December 31, 2025 | 15.65 | 15.94 | 15.94 | 15.96 | 15.65 | 504,038 |
| December 30, 2025 | 16.06 | 15.59 | 15.59 | 16.06 | 15.48 | 524,248 |
| December 29, 2025 | 15.77 | 16.03 | 16.03 | 16.08 | 15.77 | 645,264 |
| December 28, 2025 | 15.81 | 15.8 | 15.8 | 15.98 | 15.6 | 385,933 |
| December 25, 2025 | 15.7 | 15.81 | 15.81 | 15.88 | 15.6 | 168,798 |
| December 24, 2025 | 16.05 | 15.6 | 15.6 | 16.2 | 15.6 | 859,090 |
| December 23, 2025 | 16 | 16 | 16 | 16.18 | 16 | 568,216 |
| December 22, 2025 | 16.08 | 16.02 | 16.02 | 16.18 | 15.95 | 682,535 |
| December 21, 2025 | 15.93 | 16 | 16 | 16.22 | 15.93 | 470,891 |
| December 18, 2025 | 15.7 | 16 | 16 | 16.17 | 15.69 | 1.65M |
| December 17, 2025 | 15.82 | 15.8 | 15.8 | 15.89 | 15.5 | 1.3M |
| December 16, 2025 | 15.2 | 15.8 | 15.8 | 16.18 | 15.2 | 2.55M |
| December 15, 2025 | 14.92 | 15.27 | 15.27 | 15.42 | 14.58 | 2.21M |
| December 14, 2025 | 15.16 | 14.85 | 14.85 | 15.16 | 14.85 | 441,879 |
| December 11, 2025 | 15.34 | 15.08 | 15.08 | 15.34 | 15.02 | 489,893 |
| December 10, 2025 | 15.2 | 15.32 | 15.32 | 15.32 | 15.13 | 476,744 |
| December 09, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15.08 | 1.51M |
| December 08, 2025 | 15.8 | 15.31 | 15.31 | 15.8 | 15.31 | 934,267 |
| December 07, 2025 | 15.87 | 15.78 | 15.78 | 15.99 | 15.72 | 263,019 |
| December 04, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.78 | 1M |
| December 03, 2025 | 15.48 | 15.89 | 15.89 | 15.89 | 15.47 | 960,180 |
| December 02, 2025 | 15.38 | 15.48 | 15.48 | 15.48 | 15.21 | 1.06M |
| December 01, 2025 | 15.66 | 15.33 | 15.33 | 15.75 | 15.3 | 1.05M |
| November 30, 2025 | 15.75 | 15.66 | 15.66 | 15.84 | 15.66 | 764,377 |
| November 27, 2025 | 15.1 | 15.68 | 15.68 | 15.78 | 15 | 1.63M |
| November 26, 2025 | 15.36 | 15.09 | 15.09 | 15.36 | 15.07 | 1.07M |
| November 25, 2025 | 15.75 | 15.36 | 15.36 | 15.75 | 15.26 | 1.33M |
| November 24, 2025 | 16.21 | 15.71 | 15.71 | 16.34 | 15.7 | 2.63M |
| November 23, 2025 | 16.75 | 16.39 | 16.39 | 16.75 | 16.19 | 809,406 |
| November 20, 2025 | 15.9 | 16.27 | 16.27 | 16.27 | 15.79 | 1.24M |
| November 19, 2025 | 16.44 | 15.9 | 15.9 | 16.52 | 15.9 | 1.25M |
| November 18, 2025 | 16.48 | 16.44 | 16.44 | 16.61 | 16.22 | 1.27M |
| November 17, 2025 | 16.66 | 16.53 | 16.53 | 16.74 | 16.46 | 790,182 |
| November 16, 2025 | 17.14 | 16.74 | 16.74 | 17.2 | 16.66 | 714,439 |
| November 13, 2025 | 17.1 | 17.2 | 17.2 | 17.63 | 17.09 | 2.09M |
| November 12, 2025 | 17.6 | 17.09 | 17.09 | 17.9 | 17.09 | 2.13M |
| November 11, 2025 | 17 | 17.4 | 17.4 | 17.9 | 17 | 3.46M |
| November 10, 2025 | 16.62 | 17 | 17 | 17.2 | 16.39 | 3.38M |
| November 09, 2025 | 16.68 | 16.14 | 16.14 | 16.68 | 16.09 | 379,687 |
| 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 |