19.60
+0.25(+1.29%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 18.4 | 18.04 | 18.04 | 18.4 | 17.9 | 708,038 |
| August 12, 2025 | 18.45 | 18.31 | 18.31 | 18.45 | 18.1 | 739,848 |
| August 11, 2025 | 18.9 | 18.45 | 18.45 | 18.97 | 18.45 | 417,756 |
| August 10, 2025 | 18.83 | 18.99 | 18.99 | 19 | 18.7 | 410,206 |
| August 07, 2025 | 18.87 | 18.83 | 18.83 | 18.92 | 18.76 | 309,320 |
| August 06, 2025 | 18.96 | 18.83 | 18.83 | 19 | 18.74 | 515,741 |
| August 05, 2025 | 18.33 | 18.96 | 18.96 | 18.96 | 18.2 | 921,475 |
| August 04, 2025 | 18.45 | 18.33 | 18.33 | 18.45 | 18.09 | 1.13M |
| August 03, 2025 | 19.03 | 18.27 | 18.27 | 19.03 | 18.25 | 755,308 |
| July 31, 2025 | 19.32 | 19.1 | 19.1 | 19.55 | 19.04 | 799,259 |
| July 30, 2025 | 19.33 | 19.32 | 19.32 | 19.4 | 19.28 | 439,924 |
| July 29, 2025 | 19.4 | 19.32 | 19.32 | 19.4 | 19.25 | 675,414 |
| July 28, 2025 | 19.4 | 19.4 | 19.4 | 19.6 | 19.35 | 494,342 |
| July 27, 2025 | 19.45 | 19.5 | 19.5 | 19.57 | 19.3 | 317,622 |
| July 24, 2025 | 19.45 | 19.46 | 19.46 | 19.66 | 19.3 | 616,403 |
| July 23, 2025 | 19.36 | 19.51 | 19.51 | 19.51 | 18.95 | 763,264 |
| July 22, 2025 | 19.41 | 19.48 | 19.48 | 19.5 | 19.06 | 953,241 |
| July 21, 2025 | 19.15 | 19.6 | 19.6 | 19.6 | 19.15 | 601,287 |
| July 20, 2025 | 19.33 | 19.33 | 19.33 | 19.66 | 19.05 | 379,416 |
| July 17, 2025 | 19.8 | 19.33 | 19.33 | 19.86 | 19.33 | 972,752 |
| July 16, 2025 | 19.8 | 19.82 | 19.82 | 20.01 | 19.46 | 842,357 |
| July 15, 2025 | 19.74 | 19.8 | 19.8 | 20.09 | 19.52 | 1.29M |
| July 14, 2025 | 20.18 | 19.84 | 19.84 | 20.2 | 19.68 | 856,945 |
| July 13, 2025 | 20.44 | 20.34 | 20.34 | 20.6 | 20.2 | 718,818 |
| July 10, 2025 | 20.08 | 20.41 | 20.41 | 20.63 | 20 | 2.38M |
| July 09, 2025 | 20 | 20.03 | 20.03 | 20.33 | 19.76 | 2.26M |
| July 08, 2025 | 20.07 | 19.6 | 19.6 | 20.26 | 19.54 | 1.6M |
| July 07, 2025 | 19.33 | 20 | 20 | 20.08 | 19.33 | 1.89M |
| July 06, 2025 | 19 | 19.3 | 19.3 | 19.5 | 18.9 | 647,753 |
| July 03, 2025 | 18.68 | 18.89 | 18.89 | 19.07 | 18.66 | 701,144 |
| July 02, 2025 | 19.26 | 18.75 | 18.75 | 19.28 | 18.75 | 1.15M |
| July 01, 2025 | 19.18 | 19.18 | 19.18 | 19.4 | 19.14 | 708,640 |
| June 30, 2025 | 19.11 | 19.2 | 19.2 | 19.86 | 19.1 | 2.33M |
| June 29, 2025 | 19.2 | 19.16 | 19.16 | 19.32 | 19.08 | 585,582 |
| June 26, 2025 | 19.22 | 19.18 | 19.18 | 19.22 | 18.9 | 1.1M |
| June 25, 2025 | 19 | 19.2 | 19.2 | 19.2 | 18.88 | 956,682 |
| June 24, 2025 | 19.34 | 19 | 19 | 19.34 | 18.8 | 7.15M |
| June 23, 2025 | 18 | 18.5 | 18.5 | 18.52 | 18 | 1.2M |
| June 22, 2025 | 18.02 | 18.26 | 18.26 | 18.56 | 18.02 | 865,832 |
| June 19, 2025 | 18.44 | 18.4 | 18.4 | 18.5 | 18.12 | 1.8M |
| June 18, 2025 | 18.54 | 18.42 | 18.42 | 18.7 | 18.3 | 762,114 |
| June 17, 2025 | 18.54 | 18.7 | 18.7 | 18.98 | 18.4 | 1.2M |
| June 16, 2025 | 18.94 | 18.82 | 18.82 | 19.38 | 18.8 | 1.51M |
| June 15, 2025 | 18 | 18.94 | 18.94 | 19.4 | 18 | 1.36M |
| June 12, 2025 | 20.36 | 19.78 | 19.78 | 20.46 | 19.78 | 1.99M |
| June 11, 2025 | 19.5 | 20.4 | 20.4 | 20.76 | 19.5 | 1.98M |
| June 04, 2025 | 19.48 | 19.5 | 19.5 | 19.64 | 19.38 | 1.18M |
| June 03, 2025 | 19.34 | 19.48 | 19.48 | 19.54 | 19.22 | 646,070 |
| June 02, 2025 | 19.6 | 19.34 | 19.34 | 19.6 | 19.18 | 1.22M |
| June 01, 2025 | 19.9 | 19.58 | 19.58 | 19.9 | 19.24 | 720,138 |
| May 29, 2025 | 19.54 | 20.02 | 20.02 | 20.02 | 19.22 | 2.69M |
| May 28, 2025 | 19.42 | 19.52 | 19.52 | 20.08 | 19.28 | 2.75M |
| May 27, 2025 | 20.74 | 19.5 | 19.5 | 20.74 | 18.98 | 3.72M |
| May 26, 2025 | 19.96 | 20.44 | 20.44 | 20.78 | 19.96 | 2.97M |
| May 25, 2025 | 20.34 | 19.74 | 19.74 | 20.36 | 19.74 | 640,055 |
| May 22, 2025 | 19.94 | 20.3 | 20.3 | 20.4 | 19.8 | 1.04M |
| May 21, 2025 | 20.4 | 19.96 | 19.96 | 20.6 | 19.96 | 1.05M |