46.12
-0.88(-1.87%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47 | 46.12 | 46.12 | 47.66 | 46.04 | 344,134 |
| August 17, 2025 | 44.06 | 47 | 47 | 47.76 | 43.74 | 561,103 |
| August 14, 2025 | 43.46 | 43.64 | 43.64 | 44.68 | 43.42 | 159,740 |
| August 13, 2025 | 43.56 | 43.42 | 43.42 | 44.1 | 43.4 | 167,121 |
| August 12, 2025 | 42.7 | 43.16 | 43.16 | 43.9 | 42.6 | 123,502 |
| August 11, 2025 | 42.16 | 42.7 | 42.7 | 42.8 | 41.86 | 65,078 |
| August 10, 2025 | 41.52 | 42.12 | 42.12 | 42.3 | 41.16 | 38,520 |
| August 07, 2025 | 41.82 | 41.52 | 41.52 | 42 | 41.46 | 58,001 |
| August 06, 2025 | 42 | 41.72 | 41.72 | 42.3 | 41.54 | 49,367 |
| August 05, 2025 | 40.56 | 42.4 | 42.4 | 42.98 | 40.2 | 171,714 |
| August 04, 2025 | 41.38 | 40.56 | 40.56 | 41.38 | 40.56 | 41,055 |
| August 03, 2025 | 41.5 | 41.1 | 41.1 | 41.9 | 40 | 86,556 |
| July 31, 2025 | 44 | 42.42 | 42.42 | 46.1 | 42.12 | 622,382 |
| July 30, 2025 | 40.1 | 43.82 | 43.82 | 43.88 | 40.1 | 373,013 |
| July 29, 2025 | 41.2 | 41.98 | 41.98 | 41.98 | 40.52 | 18,492 |
| July 28, 2025 | 42.48 | 41.34 | 41.34 | 42.48 | 41.26 | 24,545 |
| July 27, 2025 | 42.38 | 42.18 | 42.18 | 42.48 | 41 | 23,960 |
| July 24, 2025 | 40.8 | 42.3 | 42.3 | 42.36 | 40.72 | 62,952 |
| July 23, 2025 | 40.38 | 40.72 | 40.72 | 41.12 | 39.9 | 31,615 |
| July 22, 2025 | 41.4 | 40.26 | 40.26 | 41.44 | 40.26 | 21,003 |
| July 21, 2025 | 41.66 | 41.3 | 41.3 | 41.66 | 40.78 | 17,020 |
| July 20, 2025 | 42.34 | 41.8 | 41.8 | 42.86 | 41.64 | 11,129 |
| July 17, 2025 | 42.52 | 42.6 | 42.6 | 42.9 | 42.12 | 21,319 |
| July 16, 2025 | 43.22 | 42.8 | 42.8 | 43.72 | 42.8 | 13,348 |
| July 15, 2025 | 43.3 | 43.44 | 43.44 | 43.48 | 43.02 | 13,099 |
| July 14, 2025 | 43.7 | 43.32 | 43.32 | 43.7 | 42.56 | 43,341 |
| July 13, 2025 | 43.46 | 43.7 | 43.7 | 44.08 | 43.46 | 16,070 |
| July 10, 2025 | 43.94 | 43.68 | 43.68 | 44.26 | 43.62 | 23,025 |
| July 09, 2025 | 44.12 | 44.26 | 44.26 | 44.42 | 43.86 | 17,441 |
| July 08, 2025 | 45.2 | 44.12 | 44.12 | 45.3 | 44.04 | 35,574 |
| July 07, 2025 | 46.3 | 45.2 | 45.2 | 46.3 | 45.08 | 47,982 |
| July 06, 2025 | 45.6 | 46.14 | 46.14 | 46.78 | 45.04 | 245,466 |
| July 03, 2025 | 42.86 | 44.86 | 44.86 | 45.46 | 42.56 | 201,628 |
| July 02, 2025 | 42.72 | 42.5 | 42.5 | 43.4 | 42.32 | 34,683 |
| July 01, 2025 | 43.8 | 43.22 | 43.22 | 43.8 | 42.76 | 36,026 |
| June 30, 2025 | 43.74 | 43.62 | 43.62 | 44.9 | 43.38 | 70,687 |
| June 29, 2025 | 42.56 | 43.7 | 43.7 | 43.74 | 42.52 | 47,924 |
| June 26, 2025 | 41.75 | 42.5 | 42.5 | 42.6 | 41.4 | 54,649 |
| June 25, 2025 | 41.4 | 41.4 | 41.4 | 41.65 | 40.5 | 35,858 |
| June 24, 2025 | 40.5 | 40.9 | 40.9 | 41.8 | 40.15 | 48,987 |
| June 23, 2025 | 38.2 | 39.45 | 39.45 | 39.5 | 38.2 | 59,651 |
| June 22, 2025 | 38.95 | 38.1 | 38.1 | 39.5 | 38.1 | 25,877 |
| June 19, 2025 | 38.95 | 38.4 | 38.4 | 40.25 | 38.4 | 43,625 |
| June 18, 2025 | 40.35 | 38.6 | 38.6 | 40.35 | 38.5 | 22,285 |
| June 17, 2025 | 40.4 | 39.75 | 39.75 | 41 | 39.6 | 23,686 |
| June 16, 2025 | 39.5 | 40.45 | 40.45 | 41 | 39.5 | 37,150 |
| June 15, 2025 | 37.1 | 40 | 40 | 40.5 | 37.1 | 59,702 |
| June 12, 2025 | 43.9 | 41.2 | 41.2 | 43.9 | 41.2 | 54,643 |
| June 11, 2025 | 44.3 | 44.05 | 44.05 | 44.75 | 44 | 22,835 |
| June 04, 2025 | 44 | 44.3 | 44.3 | 44.4 | 44 | 11,310 |
| June 03, 2025 | 43.75 | 44 | 44 | 44.2 | 43.75 | 21,552 |
| June 02, 2025 | 44 | 43.75 | 43.75 | 44.25 | 43.65 | 18,021 |
| June 01, 2025 | 44.95 | 44.15 | 44.15 | 44.95 | 44 | 14,545 |
| May 29, 2025 | 44.7 | 45.15 | 45.15 | 45.15 | 44 | 37,317 |
| May 28, 2025 | 44.65 | 44.2 | 44.2 | 44.65 | 44.1 | 17,442 |
| May 27, 2025 | 45.35 | 44.1 | 44.1 | 45.45 | 43 | 49,328 |
| May 26, 2025 | 46.55 | 45.35 | 45.35 | 46.75 | 45 | 31,304 |
| May 25, 2025 | 47.5 | 46.75 | 46.75 | 47.5 | 46.1 | 59,212 |
| May 22, 2025 | 45.25 | 46.8 | 46.8 | 46.8 | 45.25 | 88,300 |
| May 21, 2025 | 46.65 | 46 | 46 | 46.65 | 45.45 | 32,522 |