14.02
+0.01(+0.07%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.05 | 14.01 | 14.01 | 14.16 | 14.01 | 558,641 |
| December 23, 2025 | 13.89 | 14.1 | 14.1 | 14.1 | 13.85 | 1.34M |
| December 22, 2025 | 13.8 | 13.89 | 13.89 | 13.89 | 13.64 | 2.96M |
| December 21, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.79 | 1.09M |
| December 18, 2025 | 13.92 | 13.75 | 13.75 | 13.92 | 13.75 | 4.09M |
| December 17, 2025 | 13.95 | 13.92 | 13.92 | 14 | 13.9 | 960,000 |
| December 16, 2025 | 14.09 | 13.93 | 13.93 | 14.11 | 13.92 | 1.47M |
| December 15, 2025 | 14.11 | 14.05 | 14.05 | 14.15 | 14.04 | 1.05M |
| December 14, 2025 | 14.17 | 14.16 | 14.16 | 14.21 | 14.07 | 486,910 |
| December 11, 2025 | 14.08 | 14.12 | 14.12 | 14.22 | 14.04 | 1.24M |
| December 10, 2025 | 14.02 | 14.08 | 14.08 | 14.08 | 14.01 | 918,323 |
| December 09, 2025 | 14.11 | 13.99 | 13.99 | 14.12 | 13.97 | 2.08M |
| December 08, 2025 | 14.21 | 14.14 | 14.14 | 14.21 | 14.06 | 755,464 |
| December 07, 2025 | 14.14 | 14.21 | 14.21 | 14.22 | 14.12 | 293,009 |
| December 04, 2025 | 14.15 | 14.14 | 14.14 | 14.21 | 14.12 | 826,496 |
| December 03, 2025 | 14.16 | 14.15 | 14.15 | 14.17 | 14.05 | 810,493 |
| December 02, 2025 | 14.1 | 14.16 | 14.16 | 14.17 | 14.05 | 748,357 |
| December 01, 2025 | 14.1 | 14.03 | 14.03 | 14.1 | 14 | 1.54M |
| November 30, 2025 | 14.15 | 14.05 | 14.05 | 14.19 | 14.05 | 918,130 |
| November 27, 2025 | 14.2 | 14.11 | 14.11 | 14.24 | 14.09 | 1.05M |
| November 26, 2025 | 14.16 | 14.17 | 14.17 | 14.21 | 14.08 | 1.29M |
| November 25, 2025 | 14.32 | 14.16 | 14.16 | 14.34 | 14.16 | 1M |
| November 24, 2025 | 14.37 | 14.32 | 14.32 | 14.37 | 14.23 | 2.07M |
| November 23, 2025 | 14.28 | 14.38 | 14.38 | 14.4 | 14.25 | 734,249 |
| November 20, 2025 | 14.42 | 14.22 | 14.22 | 14.45 | 14.18 | 2.41M |
| November 19, 2025 | 14.5 | 14.42 | 14.42 | 14.65 | 14.34 | 1.5M |
| November 18, 2025 | 14.64 | 14.48 | 14.48 | 14.64 | 14.46 | 932,832 |
| November 17, 2025 | 14.61 | 14.63 | 14.63 | 14.76 | 14.55 | 958,074 |
| November 16, 2025 | 14.54 | 14.61 | 14.61 | 14.71 | 14.46 | 809,382 |
| November 13, 2025 | 14.57 | 14.43 | 14.43 | 14.69 | 14.43 | 1M |
| November 12, 2025 | 14.67 | 14.58 | 14.58 | 14.79 | 14.58 | 943,752 |
| November 11, 2025 | 14.65 | 14.7 | 14.7 | 14.7 | 14.54 | 717,515 |
| November 10, 2025 | 14.55 | 14.65 | 14.65 | 14.71 | 14.15 | 3.02M |
| November 09, 2025 | 14.62 | 14.55 | 14.55 | 14.68 | 14.48 | 2.21M |
| November 06, 2025 | 14.53 | 14.61 | 14.61 | 14.75 | 14.53 | 2.46M |
| November 05, 2025 | 15.11 | 14.53 | 14.53 | 15.7 | 14.47 | 5.14M |
| November 04, 2025 | 15.82 | 15.8 | 15.8 | 15.89 | 15.73 | 844,190 |
| November 03, 2025 | 15.81 | 15.85 | 15.85 | 15.9 | 15.72 | 1.1M |
| November 02, 2025 | 15.94 | 15.81 | 15.81 | 15.96 | 15.81 | 575,381 |
| October 30, 2025 | 15.83 | 16.03 | 16.03 | 16.05 | 15.83 | 1.93M |
| October 29, 2025 | 15.85 | 15.83 | 15.83 | 15.9 | 15.76 | 664,153 |
| October 28, 2025 | 15.84 | 15.87 | 15.87 | 15.93 | 15.75 | 773,727 |
| October 27, 2025 | 15.96 | 15.83 | 15.83 | 15.97 | 15.83 | 1.04M |
| October 26, 2025 | 15.94 | 15.96 | 15.96 | 15.98 | 15.8 | 811,126 |
| October 23, 2025 | 15.87 | 15.88 | 15.88 | 15.94 | 15.75 | 1.7M |
| October 22, 2025 | 15.77 | 15.8 | 15.8 | 15.99 | 15.66 | 1.35M |
| October 21, 2025 | 15.61 | 15.77 | 15.77 | 15.8 | 15.59 | 1.36M |
| October 20, 2025 | 15.72 | 15.65 | 15.65 | 15.83 | 15.55 | 1.28M |
| October 19, 2025 | 15.62 | 15.71 | 15.71 | 15.79 | 15.61 | 643,797 |
| October 16, 2025 | 15.5 | 15.63 | 15.63 | 15.67 | 15.5 | 958,934 |
| October 15, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.4 | 3.25M |
| October 14, 2025 | 15.34 | 15.43 | 15.43 | 15.53 | 15.34 | 1.07M |
| October 13, 2025 | 15.32 | 15.37 | 15.37 | 15.45 | 15.32 | 793,230 |
| October 12, 2025 | 15.07 | 15.32 | 15.32 | 15.44 | 15.07 | 757,280 |
| October 09, 2025 | 15.5 | 15.63 | 15.63 | 15.63 | 15.42 | 869,822 |
| October 08, 2025 | 15.65 | 15.51 | 15.51 | 15.66 | 15.39 | 902,745 |
| October 07, 2025 | 15.75 | 15.65 | 15.65 | 15.81 | 15.65 | 1.05M |
| October 06, 2025 | 15.64 | 15.72 | 15.72 | 15.8 | 15.6 | 949,019 |
| October 05, 2025 | 15.84 | 15.72 | 15.72 | 15.89 | 15.68 | 721,263 |
| October 02, 2025 | 15.45 | 15.84 | 15.84 | 15.89 | 15.44 | 2.58M |