13.59
+0.6(+4.62%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 14.98 | 14.32 | 14.32 | 14.98 | 14.06 | 870,174 |
| June 11, 2025 | 14.44 | 15 | 15 | 15.06 | 14.44 | 1.08M |
| June 04, 2025 | 14.5 | 14.44 | 14.44 | 14.68 | 14.42 | 392,361 |
| June 03, 2025 | 14.58 | 14.4 | 14.4 | 14.7 | 14.4 | 220,697 |
| June 02, 2025 | 14.42 | 14.58 | 14.58 | 14.64 | 14.34 | 576,582 |
| June 01, 2025 | 14.52 | 14.4 | 14.4 | 14.6 | 14.3 | 226,899 |
| May 29, 2025 | 14.2 | 14.58 | 14.58 | 14.64 | 14.1 | 1.74M |
| May 28, 2025 | 14.38 | 14.16 | 14.16 | 14.72 | 14 | 2.93M |
| May 27, 2025 | 14.3 | 14.38 | 14.38 | 14.9 | 14 | 1.69M |
| May 26, 2025 | 14.7 | 14.3 | 14.3 | 15.08 | 14.1 | 2.33M |
| May 25, 2025 | 15.2 | 14.7 | 14.7 | 15.34 | 14.66 | 1.05M |
| May 22, 2025 | 15.02 | 15.18 | 15.18 | 15.52 | 15.02 | 2.62M |
| May 21, 2025 | 14.88 | 14.68 | 14.68 | 14.94 | 14.62 | 868,696 |