11.39
-0.3(-2.57%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 11.9 | 11.69 | 11.69 | 11.94 | 11.59 | 697,768 |
September 03, 2025 | 11.8 | 11.9 | 11.9 | 11.91 | 11.72 | 855,999 |
September 02, 2025 | 12.07 | 11.8 | 11.8 | 12.07 | 11.77 | 640,146 |
September 01, 2025 | 12.3 | 12.01 | 12.01 | 12.48 | 11.92 | 1.12M |
August 31, 2025 | 12.4 | 12.4 | 12.4 | 12.5 | 12.21 | 325,021 |
August 28, 2025 | 12.63 | 12.5 | 12.5 | 12.79 | 12.45 | 1.15M |
August 27, 2025 | 12.8 | 12.5 | 12.5 | 12.96 | 12.5 | 1.09M |
August 26, 2025 | 12.77 | 12.8 | 12.8 | 12.89 | 12.54 | 946,849 |
August 25, 2025 | 12.49 | 12.77 | 12.77 | 12.97 | 12.32 | 1.53M |
August 24, 2025 | 12.71 | 12.46 | 12.46 | 13 | 12.42 | 1.45M |
August 21, 2025 | 13.17 | 12.68 | 12.68 | 13.2 | 12.62 | 1.78M |
August 20, 2025 | 13.67 | 13.14 | 13.14 | 13.83 | 13.05 | 2.41M |
August 19, 2025 | 13.59 | 13.68 | 13.68 | 13.88 | 13.4 | 1.28M |
August 18, 2025 | 13 | 13.59 | 13.59 | 13.67 | 12.93 | 1.24M |
August 17, 2025 | 12.82 | 12.99 | 12.99 | 12.99 | 12.72 | 279,243 |
August 14, 2025 | 13 | 12.7 | 12.7 | 13.07 | 12.61 | 1.25M |
August 13, 2025 | 13.7 | 12.99 | 12.99 | 13.7 | 12.95 | 836,293 |
August 12, 2025 | 13.33 | 13.4 | 13.4 | 13.52 | 13.28 | 1.47M |
August 11, 2025 | 13.75 | 13.35 | 13.35 | 13.78 | 13.35 | 918,736 |
August 10, 2025 | 13.85 | 13.75 | 13.75 | 13.97 | 13.73 | 167,424 |
August 07, 2025 | 14.25 | 13.85 | 13.85 | 14.25 | 13.82 | 1.73M |
August 06, 2025 | 14.25 | 14.24 | 14.24 | 14.66 | 14.18 | 1.34M |
August 05, 2025 | 14.5 | 14.25 | 14.25 | 14.51 | 14.03 | 709,807 |
August 04, 2025 | 14.65 | 14.52 | 14.52 | 14.8 | 14.34 | 588,841 |
August 03, 2025 | 14.52 | 14.75 | 14.75 | 14.84 | 14.5 | 148,516 |
July 31, 2025 | 14.78 | 14.84 | 14.84 | 14.84 | 14.26 | 593,990 |
July 30, 2025 | 14.77 | 14.72 | 14.72 | 14.84 | 14.52 | 193,837 |
July 29, 2025 | 14.72 | 14.77 | 14.77 | 14.8 | 14.52 | 187,180 |
July 28, 2025 | 15.2 | 14.73 | 14.73 | 15.23 | 14.73 | 423,745 |
July 27, 2025 | 15.4 | 15.23 | 15.23 | 15.48 | 15.2 | 136,446 |
July 24, 2025 | 15.38 | 15.51 | 15.51 | 15.53 | 15.18 | 374,665 |
July 23, 2025 | 15.2 | 15.36 | 15.36 | 15.36 | 15.04 | 558,753 |
July 22, 2025 | 15.4 | 15.25 | 15.25 | 15.58 | 15.24 | 307,212 |
July 21, 2025 | 15.8 | 15.58 | 15.58 | 15.8 | 15.42 | 586,351 |
July 20, 2025 | 15.56 | 15.72 | 15.72 | 15.84 | 15.35 | 202,113 |
July 17, 2025 | 15.41 | 15.55 | 15.55 | 16.04 | 15.4 | 1.63M |
July 16, 2025 | 15.54 | 15.47 | 15.47 | 15.76 | 15.35 | 473,709 |
July 15, 2025 | 15.5 | 15.6 | 15.6 | 15.71 | 15.25 | 381,629 |
July 14, 2025 | 15.73 | 15.5 | 15.5 | 15.83 | 15.21 | 462,463 |
July 13, 2025 | 15.95 | 15.73 | 15.73 | 16 | 15.73 | 278,545 |
July 10, 2025 | 16.1 | 15.97 | 15.97 | 16.28 | 15.91 | 780,070 |
July 09, 2025 | 15.67 | 16.1 | 16.1 | 16.43 | 15.34 | 2.99M |
July 08, 2025 | 15.22 | 15.1 | 15.1 | 15.34 | 15.1 | 241,881 |
July 07, 2025 | 15.34 | 15.29 | 15.29 | 15.36 | 15.12 | 464,340 |
July 06, 2025 | 15.01 | 15.31 | 15.31 | 15.38 | 15.01 | 265,486 |
July 03, 2025 | 15.22 | 15.13 | 15.13 | 15.35 | 15.02 | 497,193 |
July 02, 2025 | 15.95 | 15.22 | 15.22 | 15.95 | 15.14 | 848,575 |
July 01, 2025 | 15.72 | 15.51 | 15.51 | 15.84 | 15.41 | 548,276 |
June 30, 2025 | 15.32 | 15.72 | 15.72 | 15.8 | 15.24 | 1.18M |
June 29, 2025 | 14.64 | 15.24 | 15.24 | 15.4 | 14.64 | 816,852 |
June 26, 2025 | 14.62 | 14.64 | 14.64 | 14.7 | 14.5 | 424,016 |
June 25, 2025 | 14.28 | 14.56 | 14.56 | 14.64 | 14.28 | 522,295 |
June 24, 2025 | 14 | 14.28 | 14.28 | 14.34 | 13.96 | 780,921 |
June 23, 2025 | 13.12 | 13.56 | 13.56 | 13.56 | 13.12 | 765,539 |
June 22, 2025 | 13.5 | 13.02 | 13.02 | 14 | 13.02 | 174,938 |
June 19, 2025 | 13.74 | 13.72 | 13.72 | 13.8 | 13.46 | 343,099 |
June 18, 2025 | 13.94 | 13.72 | 13.72 | 13.98 | 13.6 | 445,429 |
June 17, 2025 | 14.42 | 13.98 | 13.98 | 14.5 | 13.96 | 454,834 |
June 16, 2025 | 14 | 14.32 | 14.32 | 14.4 | 14 | 517,807 |
June 15, 2025 | 12.9 | 13.96 | 13.96 | 14.16 | 12.9 | 1.33M |