14.86
+0.06(+0.41%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 14.71 | 14.86 | 14.86 | 14.88 | 14.71 | 797,141 |
| September 25, 2025 | 15.17 | 14.8 | 14.8 | 15.18 | 14.8 | 2.52M |
| September 24, 2025 | 14.92 | 15.17 | 15.17 | 15.2 | 14.92 | 3.31M |
| September 22, 2025 | 14.7 | 14.88 | 14.88 | 14.88 | 14.68 | 1.26M |
| September 21, 2025 | 14.66 | 14.66 | 14.66 | 14.82 | 14.58 | 1.19M |
| September 18, 2025 | 14.37 | 14.66 | 14.66 | 14.66 | 14.37 | 2.78M |
| September 17, 2025 | 14.31 | 14.37 | 14.37 | 14.4 | 14.23 | 2.03M |
| September 16, 2025 | 14.33 | 14.3 | 14.3 | 14.36 | 14.23 | 1M |
| September 15, 2025 | 14.22 | 14.3 | 14.3 | 14.37 | 14.22 | 1.41M |
| September 14, 2025 | 14.15 | 14.3 | 14.3 | 14.3 | 14.15 | 482,929 |
| September 11, 2025 | 14.25 | 14.15 | 14.15 | 14.29 | 13.97 | 2.05M |
| September 10, 2025 | 14.32 | 14.2 | 14.2 | 14.36 | 14.14 | 1.28M |
| September 09, 2025 | 14.49 | 14.3 | 14.3 | 14.49 | 14.26 | 1.6M |
| September 08, 2025 | 14.53 | 14.53 | 14.53 | 14.58 | 14.46 | 596,144 |
| September 07, 2025 | 14.54 | 14.53 | 14.53 | 14.56 | 14.5 | 202,225 |
| September 04, 2025 | 14.42 | 14.54 | 14.54 | 14.57 | 14.41 | 451,431 |
| September 03, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | 764,311 |
| September 02, 2025 | 14.55 | 14.48 | 14.48 | 14.55 | 14.42 | 713,167 |
| September 01, 2025 | 14.58 | 14.57 | 14.57 | 14.65 | 14.5 | 784,337 |
| August 31, 2025 | 14.57 | 14.6 | 14.6 | 14.6 | 14.49 | 694,046 |
| August 28, 2025 | 14.65 | 14.53 | 14.53 | 14.7 | 14.53 | 1.4M |
| August 27, 2025 | 14.61 | 14.6 | 14.6 | 14.75 | 14.58 | 725,629 |
| August 26, 2025 | 14.64 | 14.56 | 14.56 | 14.73 | 14.55 | 1.79M |
| August 25, 2025 | 14.66 | 14.63 | 14.63 | 14.73 | 14.54 | 1.06M |
| August 24, 2025 | 14.62 | 14.66 | 14.66 | 14.74 | 14.58 | 754,569 |
| August 21, 2025 | 14.53 | 14.52 | 14.52 | 14.6 | 14.51 | 1.03M |
| August 20, 2025 | 14.48 | 14.64 | 14.64 | 14.64 | 14.48 | 1.37M |
| August 19, 2025 | 14.53 | 14.5 | 14.5 | 14.61 | 14.48 | 947,916 |
| August 18, 2025 | 14.42 | 14.56 | 14.56 | 14.69 | 14.39 | 1.07M |
| August 17, 2025 | 14.45 | 14.57 | 14.57 | 14.57 | 14.45 | 503,237 |
| August 14, 2025 | 14.47 | 14.42 | 14.42 | 14.62 | 14.42 | 1.07M |
| August 13, 2025 | 14.61 | 14.44 | 14.44 | 14.69 | 14.44 | 845,380 |
| August 12, 2025 | 14.7 | 14.61 | 14.61 | 14.7 | 14.52 | 994,195 |
| August 11, 2025 | 15 | 14.7 | 14.7 | 15.03 | 14.7 | 1.83M |
| August 10, 2025 | 14.96 | 14.88 | 14.88 | 14.96 | 14.86 | 245,003 |
| August 07, 2025 | 14.89 | 14.99 | 14.99 | 14.99 | 14.85 | 547,370 |
| August 06, 2025 | 14.92 | 14.89 | 14.89 | 14.99 | 14.86 | 440,091 |
| August 05, 2025 | 14.81 | 14.99 | 14.99 | 15 | 14.8 | 1.45M |
| August 04, 2025 | 14.66 | 14.76 | 14.76 | 14.81 | 14.61 | 666,339 |
| August 03, 2025 | 14.65 | 14.71 | 14.71 | 14.71 | 14.48 | 841,466 |
| July 31, 2025 | 14.68 | 14.77 | 14.77 | 14.8 | 14.64 | 2.17M |
| July 30, 2025 | 14.73 | 14.66 | 14.66 | 14.73 | 14.65 | 453,895 |
| July 29, 2025 | 14.83 | 14.66 | 14.66 | 14.83 | 14.66 | 778,818 |
| July 28, 2025 | 15 | 14.76 | 14.76 | 15 | 14.75 | 638,305 |
| July 27, 2025 | 14.86 | 14.94 | 14.94 | 14.94 | 14.86 | 519,946 |
| July 24, 2025 | 14.85 | 14.8 | 14.8 | 14.89 | 14.76 | 638,128 |
| July 23, 2025 | 14.89 | 14.97 | 14.97 | 14.97 | 14.65 | 1.01M |
| July 22, 2025 | 14.75 | 14.67 | 14.67 | 14.85 | 14.63 | 1.57M |
| July 21, 2025 | 14.71 | 14.8 | 14.8 | 14.88 | 14.71 | 800,853 |
| July 20, 2025 | 14.93 | 14.68 | 14.68 | 14.99 | 14.67 | 650,484 |
| July 17, 2025 | 14.85 | 15.03 | 15.03 | 15.03 | 14.85 | 1.53M |
| July 16, 2025 | 14.92 | 14.85 | 14.85 | 14.95 | 14.83 | 1.25M |
| July 15, 2025 | 14.98 | 15 | 15 | 15.07 | 14.91 | 1.19M |
| July 14, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.81 | 1.08M |
| July 13, 2025 | 15.03 | 15.04 | 15.04 | 15.05 | 14.9 | 415,789 |
| July 10, 2025 | 14.99 | 15.03 | 15.03 | 15.09 | 14.97 | 1M |
| July 09, 2025 | 14.98 | 14.99 | 14.99 | 15 | 14.87 | 685,306 |
| July 08, 2025 | 15.04 | 14.95 | 14.95 | 15.05 | 14.84 | 1.32M |
| July 07, 2025 | 14.9 | 15.05 | 15.05 | 15.05 | 14.86 | 896,964 |
| July 06, 2025 | 15.09 | 14.94 | 14.94 | 15.09 | 14.88 | 623,899 |