19.05
-0.12(-0.63%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 19.18 | 19.05 | 19.05 | 19.24 | 18.91 | 634,044 |
| January 12, 2026 | 18.8 | 19.17 | 19.17 | 19.17 | 18.76 | 1.13M |
| January 11, 2026 | 19 | 18.8 | 18.8 | 19.08 | 18.67 | 1.19M |
| January 08, 2026 | 19.14 | 19 | 19 | 19.25 | 18.96 | 767,535 |
| January 07, 2026 | 19.01 | 19.17 | 19.17 | 19.35 | 19.01 | 816,986 |
| January 06, 2026 | 18.9 | 18.7 | 18.7 | 18.9 | 18.69 | 596,735 |
| January 05, 2026 | 18.94 | 18.8 | 18.8 | 19.03 | 18.75 | 463,051 |
| January 04, 2026 | 19.14 | 18.92 | 18.92 | 19.18 | 18.84 | 334,361 |
| January 01, 2026 | 18.91 | 19.14 | 19.14 | 19.2 | 18.91 | 414,585 |
| December 31, 2025 | 18.77 | 18.88 | 18.88 | 19.12 | 18.77 | 627,961 |
| December 30, 2025 | 19.1 | 18.69 | 18.69 | 19.1 | 18.66 | 1.05M |
| December 29, 2025 | 19.02 | 19.09 | 19.09 | 19.09 | 18.95 | 484,587 |
| December 28, 2025 | 19.24 | 19.02 | 19.02 | 19.24 | 19 | 251,551 |
| December 25, 2025 | 19.01 | 19.14 | 19.14 | 19.23 | 19.01 | 339,937 |
| December 24, 2025 | 19.25 | 19.01 | 19.01 | 19.25 | 18.97 | 637,842 |
| December 23, 2025 | 19.13 | 19.2 | 19.2 | 19.24 | 19.04 | 292,831 |
| December 22, 2025 | 19.42 | 19.12 | 19.12 | 19.42 | 18.94 | 1.09M |
| December 21, 2025 | 19.08 | 19.48 | 19.48 | 19.48 | 19.08 | 378,129 |
| December 18, 2025 | 19.2 | 19 | 19 | 19.2 | 18.86 | 520,632 |
| December 17, 2025 | 19.05 | 19.13 | 19.13 | 19.15 | 19.01 | 450,644 |
| December 16, 2025 | 19.5 | 19.03 | 19.03 | 19.5 | 19.03 | 418,243 |
| December 15, 2025 | 19.24 | 19.5 | 19.5 | 19.5 | 19.17 | 309,020 |
| December 14, 2025 | 19.4 | 19.21 | 19.21 | 19.45 | 19.18 | 266,217 |
| December 11, 2025 | 19.81 | 19.4 | 19.4 | 19.81 | 19.4 | 687,187 |
| December 10, 2025 | 19.82 | 19.81 | 19.81 | 19.86 | 19.67 | 620,033 |
| December 09, 2025 | 19.79 | 19.85 | 19.85 | 19.93 | 19.75 | 616,272 |
| December 08, 2025 | 19.98 | 19.76 | 19.76 | 19.98 | 19.75 | 629,812 |
| December 07, 2025 | 19.9 | 19.92 | 19.92 | 20.15 | 19.79 | 686,402 |
| December 04, 2025 | 19.7 | 19.9 | 19.9 | 20.08 | 19.67 | 1.23M |
| December 03, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.52 | 440,396 |
| December 02, 2025 | 19.52 | 19.69 | 19.69 | 19.73 | 19.52 | 454,439 |
| December 01, 2025 | 19.8 | 19.55 | 19.55 | 19.8 | 19.5 | 584,201 |
| November 30, 2025 | 19.95 | 19.8 | 19.8 | 20 | 19.68 | 288,839 |
| November 27, 2025 | 20.03 | 19.95 | 19.95 | 20.03 | 19.66 | 379,335 |
| November 26, 2025 | 19.7 | 20 | 20 | 20 | 19.53 | 970,499 |
| November 25, 2025 | 19.84 | 19.8 | 19.8 | 19.93 | 19.6 | 731,932 |
| November 24, 2025 | 20.15 | 19.8 | 19.8 | 20.18 | 19.8 | 1.23M |
| November 23, 2025 | 20.28 | 20.15 | 20.15 | 20.32 | 20.15 | 502,346 |
| November 20, 2025 | 20.21 | 20.3 | 20.3 | 20.3 | 20.06 | 593,569 |
| November 19, 2025 | 20.38 | 20.3 | 20.3 | 20.38 | 20.04 | 883,320 |
| November 18, 2025 | 19.97 | 20.38 | 20.38 | 20.38 | 19.88 | 1.13M |
| November 17, 2025 | 20.12 | 19.96 | 19.96 | 20.12 | 19.88 | 698,960 |
| November 16, 2025 | 20.2 | 20.07 | 20.07 | 20.25 | 20.02 | 620,052 |
| November 13, 2025 | 20.2 | 20.2 | 20.2 | 20.26 | 20.05 | 758,091 |
| November 12, 2025 | 20.26 | 20.32 | 20.32 | 20.44 | 20.04 | 1.44M |
| November 11, 2025 | 20.52 | 20.24 | 20.24 | 20.52 | 20.18 | 1.34M |
| November 10, 2025 | 20.66 | 20.53 | 20.53 | 20.72 | 20.36 | 867,730 |
| November 09, 2025 | 21 | 20.66 | 20.66 | 21.08 | 20.66 | 609,383 |
| November 06, 2025 | 21.1 | 21.1 | 21.1 | 21.16 | 21.01 | 544,544 |
| November 05, 2025 | 21.26 | 21.1 | 21.1 | 21.34 | 21 | 954,235 |
| November 04, 2025 | 21.71 | 21.29 | 21.29 | 21.73 | 21.28 | 935,196 |
| November 03, 2025 | 21.86 | 21.71 | 21.71 | 22.21 | 21.66 | 1.62M |
| November 02, 2025 | 21.86 | 21.75 | 21.75 | 21.86 | 21.72 | 300,446 |
| October 30, 2025 | 21.65 | 21.87 | 21.87 | 21.89 | 21.58 | 742,244 |
| October 29, 2025 | 21.97 | 21.61 | 21.61 | 21.97 | 21.6 | 780,429 |
| October 28, 2025 | 21.99 | 21.89 | 21.89 | 22.04 | 21.86 | 316,987 |
| October 27, 2025 | 21.84 | 21.97 | 21.97 | 22.02 | 21.79 | 451,311 |
| October 26, 2025 | 21.7 | 21.84 | 21.84 | 21.94 | 21.67 | 386,827 |
| October 23, 2025 | 21.61 | 21.65 | 21.65 | 21.66 | 21.44 | 700,269 |
| October 22, 2025 | 21.71 | 21.61 | 21.61 | 21.88 | 21.37 | 844,546 |