20.62
+0.05(+0.24%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.58 | 20.62 | 20.62 | 20.71 | 20.5 | 784,063 |
| August 17, 2025 | 20.34 | 20.57 | 20.57 | 20.74 | 20.3 | 829,430 |
| August 14, 2025 | 20.32 | 20.34 | 20.34 | 20.55 | 20.3 | 1.27M |
| August 13, 2025 | 20.34 | 20.3 | 20.3 | 20.58 | 20.3 | 1.5M |
| August 12, 2025 | 20.55 | 20.23 | 20.23 | 20.62 | 20.22 | 1.35M |
| August 11, 2025 | 20.95 | 20.58 | 20.58 | 20.98 | 20.55 | 1.78M |
| August 10, 2025 | 21.01 | 20.95 | 20.95 | 21.15 | 20.82 | 1.4M |
| August 07, 2025 | 21.5 | 20.94 | 20.94 | 21.58 | 20.87 | 2.42M |
| August 06, 2025 | 21.15 | 21.56 | 21.56 | 21.8 | 21.05 | 4.45M |
| August 05, 2025 | 20.68 | 20.46 | 20.46 | 20.84 | 20.46 | 1.48M |
| August 04, 2025 | 20.45 | 20.7 | 20.7 | 20.7 | 20.31 | 763,001 |
| August 03, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.45 | 768,410 |
| July 31, 2025 | 21.16 | 20.76 | 20.76 | 21.19 | 20.66 | 1.59M |
| July 30, 2025 | 21.47 | 21.22 | 21.22 | 21.51 | 21.15 | 869,386 |
| July 29, 2025 | 21.79 | 21.51 | 21.51 | 21.97 | 21.51 | 1.25M |
| July 28, 2025 | 21.62 | 21.79 | 21.79 | 22.08 | 21.61 | 1.48M |
| July 27, 2025 | 21.95 | 21.69 | 21.69 | 22.11 | 21.69 | 645,194 |
| July 24, 2025 | 21.5 | 21.95 | 21.95 | 22.14 | 21.36 | 1.99M |
| July 23, 2025 | 21.61 | 21.56 | 21.56 | 21.75 | 21.34 | 1.55M |
| July 22, 2025 | 22.26 | 21.57 | 21.57 | 22.28 | 21.4 | 1.96M |
| July 21, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 21.76 | 2.57M |
| July 20, 2025 | 22.11 | 22.4 | 22.4 | 22.66 | 21.98 | 3.74M |
| July 17, 2025 | 22.14 | 21.95 | 21.95 | 22.48 | 21.77 | 3.29M |
| July 16, 2025 | 21.26 | 22.15 | 22.15 | 22.2 | 21.26 | 6.07M |
| July 15, 2025 | 21.6 | 21.26 | 21.26 | 21.82 | 21.19 | 2.35M |
| July 14, 2025 | 21.34 | 21.68 | 21.68 | 21.9 | 21.17 | 5.6M |
| July 13, 2025 | 21.26 | 21.32 | 21.32 | 21.36 | 20.96 | 2.24M |
| July 10, 2025 | 20.89 | 21.23 | 21.23 | 21.4 | 20.75 | 3.92M |
| July 09, 2025 | 21.1 | 20.9 | 20.9 | 21.99 | 20.63 | 9.97M |
| July 08, 2025 | 19.59 | 21.1 | 21.1 | 21.19 | 19.5 | 8.13M |
| July 07, 2025 | 19.5 | 19.61 | 19.61 | 19.71 | 19.33 | 2.12M |
| July 06, 2025 | 19.5 | 19.44 | 19.44 | 19.5 | 19.38 | 975,862 |
| July 03, 2025 | 19.44 | 19.48 | 19.48 | 19.62 | 19.42 | 1.34M |
| July 02, 2025 | 19.5 | 19.44 | 19.44 | 19.52 | 19.37 | 736,467 |
| July 01, 2025 | 19.5 | 19.48 | 19.48 | 19.59 | 19.38 | 676,954 |
| June 30, 2025 | 19.69 | 19.41 | 19.41 | 19.69 | 19.37 | 1.23M |
| June 29, 2025 | 19.36 | 19.69 | 19.69 | 19.83 | 19.31 | 1.22M |
| June 26, 2025 | 19.18 | 19.18 | 19.18 | 19.2 | 19.06 | 796,979 |
| June 25, 2025 | 19.38 | 19.18 | 19.18 | 19.38 | 19.18 | 529,164 |
| June 24, 2025 | 18.8 | 19.22 | 19.22 | 19.44 | 18.8 | 1.99M |
| June 23, 2025 | 18.5 | 18.68 | 18.68 | 18.68 | 18.4 | 666,533 |
| June 22, 2025 | 18.36 | 18.48 | 18.48 | 18.64 | 18.36 | 621,800 |
| June 19, 2025 | 18.34 | 18.38 | 18.38 | 18.48 | 18.32 | 729,706 |
| June 18, 2025 | 18.72 | 18.34 | 18.34 | 18.72 | 18.32 | 1.26M |
| June 17, 2025 | 19.04 | 18.72 | 18.72 | 19.04 | 18.7 | 1.25M |
| June 16, 2025 | 18.94 | 19.04 | 19.04 | 19.08 | 18.86 | 1.27M |
| June 15, 2025 | 18.7 | 19.18 | 18.8 | 19.2 | 18.5 | 1.66M |
| June 12, 2025 | 19.38 | 19.12 | 18.75 | 19.44 | 19.12 | 1.73M |
| June 11, 2025 | 19.64 | 19.44 | 19.06 | 19.66 | 19.44 | 1.49M |
| June 04, 2025 | 19.44 | 19.5 | 19.12 | 19.5 | 19.34 | 1.23M |
| June 03, 2025 | 19.5 | 19.32 | 18.94 | 19.54 | 19.32 | 1.26M |
| June 02, 2025 | 19.5 | 19.5 | 19.12 | 19.54 | 19.42 | 538,064 |
| June 01, 2025 | 19.74 | 19.46 | 19.08 | 19.74 | 19.44 | 583,223 |
| May 29, 2025 | 19.62 | 19.78 | 19.78 | 19.78 | 19.46 | 1.08M |
| May 28, 2025 | 19.4 | 19.54 | 19.54 | 19.6 | 19.32 | 1.14M |
| May 27, 2025 | 19.54 | 19.3 | 19.3 | 19.56 | 19.26 | 988,350 |
| May 26, 2025 | 19.68 | 19.48 | 19.48 | 19.68 | 19.36 | 1.11M |
| May 25, 2025 | 19.6 | 19.6 | 19.6 | 19.7 | 19.5 | 775,298 |
| May 22, 2025 | 19.8 | 19.72 | 19.72 | 19.8 | 19.5 | 1.12M |
| May 21, 2025 | 19.96 | 19.8 | 19.8 | 20.02 | 19.78 | 1.14M |