23.67
+0.18(+0.77%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 23.16 | 23.49 | 23.49 | 23.66 | 23 | 133,014 |
| August 20, 2025 | 23.5 | 23.16 | 23.16 | 23.54 | 23.04 | 141,957 |
| August 19, 2025 | 23.59 | 23.51 | 23.51 | 23.76 | 23.41 | 130,616 |
| August 18, 2025 | 23.22 | 23.55 | 23.55 | 24.2 | 23.15 | 566,306 |
| August 17, 2025 | 22.55 | 23.05 | 23.05 | 23.35 | 22.44 | 220,073 |
| August 14, 2025 | 22.47 | 22.55 | 22.55 | 22.59 | 22.22 | 159,164 |
| August 13, 2025 | 23 | 22.43 | 22.43 | 23 | 22.4 | 108,752 |
| August 12, 2025 | 22.68 | 22.71 | 22.71 | 22.8 | 22.41 | 106,306 |
| August 11, 2025 | 23.35 | 22.7 | 22.7 | 23.39 | 22.55 | 144,117 |
| August 10, 2025 | 23.62 | 23.35 | 23.35 | 23.78 | 23.23 | 94,943 |
| August 07, 2025 | 23.65 | 23.66 | 23.66 | 24.09 | 23.34 | 217,027 |
| August 06, 2025 | 23.42 | 23.65 | 23.65 | 24.08 | 23.27 | 621,312 |
| August 05, 2025 | 24.1 | 22.84 | 22.84 | 24.17 | 22.5 | 611,392 |
| August 04, 2025 | 25.6 | 24.08 | 24.08 | 25.6 | 24.08 | 416,475 |
| August 03, 2025 | 25.48 | 25.4 | 25.4 | 25.78 | 24.5 | 236,137 |
| July 31, 2025 | 24.8 | 25.16 | 25.16 | 25.3 | 24.33 | 260,672 |
| July 30, 2025 | 24.3 | 24.66 | 24.66 | 24.9 | 24 | 202,711 |
| July 29, 2025 | 25.44 | 24.42 | 24.42 | 25.44 | 24.37 | 330,986 |
| July 28, 2025 | 26.3 | 25.44 | 25.44 | 26.3 | 25.44 | 507,417 |
| July 27, 2025 | 25.26 | 26.3 | 26.3 | 26.36 | 25.08 | 746,267 |
| July 24, 2025 | 24.34 | 25.22 | 25.22 | 25.22 | 24.22 | 427,763 |
| July 23, 2025 | 23.21 | 24.17 | 24.17 | 24.3 | 23.16 | 396,202 |
| July 22, 2025 | 23.18 | 23.15 | 23.15 | 23.41 | 22.9 | 117,201 |
| July 21, 2025 | 22.73 | 23.08 | 23.08 | 23.15 | 22.4 | 123,719 |
| July 20, 2025 | 23 | 22.73 | 22.73 | 23.1 | 22.6 | 34,274 |
| July 17, 2025 | 23 | 23.01 | 23.01 | 23.18 | 22.96 | 50,134 |
| July 16, 2025 | 23.14 | 23 | 23 | 23.44 | 22.95 | 120,501 |
| July 15, 2025 | 23.5 | 23.01 | 23.01 | 23.5 | 23.01 | 54,644 |
| July 14, 2025 | 23.52 | 23.5 | 23.5 | 23.7 | 23.18 | 109,501 |
| July 13, 2025 | 23.9 | 23.54 | 23.54 | 23.96 | 23.51 | 112,492 |
| July 10, 2025 | 24.09 | 23.9 | 23.9 | 24.1 | 23.71 | 99,025 |
| July 09, 2025 | 23.51 | 24.14 | 24.14 | 24.3 | 23.4 | 144,003 |
| July 08, 2025 | 24.02 | 23.51 | 23.51 | 24.12 | 23.5 | 119,225 |
| July 07, 2025 | 24.2 | 24.04 | 24.04 | 24.34 | 23.53 | 273,769 |
| July 06, 2025 | 24.3 | 24.25 | 24.25 | 24.65 | 24.25 | 111,851 |
| July 03, 2025 | 24.11 | 24.46 | 24.46 | 24.52 | 24.09 | 107,360 |
| July 02, 2025 | 24.62 | 24.11 | 24.11 | 24.93 | 24.09 | 196,202 |
| July 01, 2025 | 24.1 | 24.61 | 24.61 | 24.82 | 23.9 | 396,846 |
| June 30, 2025 | 23.97 | 24.11 | 24.11 | 24.5 | 23.15 | 510,661 |
| June 29, 2025 | 21.92 | 23.56 | 23.56 | 23.88 | 21.92 | 595,864 |
| June 26, 2025 | 21.9 | 21.8 | 21.8 | 22.04 | 21.56 | 220,487 |
| June 25, 2025 | 21.6 | 21.7 | 21.7 | 22.12 | 21.4 | 453,573 |
| June 24, 2025 | 21.3 | 21.5 | 21.5 | 22 | 21 | 195,760 |
| June 23, 2025 | 20.26 | 20.44 | 20.44 | 20.7 | 20.24 | 180,552 |
| June 22, 2025 | 20.2 | 20.22 | 20.22 | 20.88 | 20.2 | 86,777 |
| June 19, 2025 | 20.2 | 20.1 | 20.1 | 20.46 | 20.06 | 105,016 |
| June 18, 2025 | 20.44 | 20.2 | 20.2 | 20.52 | 20.2 | 93,631 |
| June 17, 2025 | 21.22 | 20.6 | 20.6 | 21.48 | 20.6 | 286,721 |
| June 16, 2025 | 20.88 | 21.12 | 21.12 | 21.86 | 20.88 | 230,469 |
| June 15, 2025 | 20 | 20.88 | 20.88 | 21.4 | 19.9 | 297,998 |
| June 12, 2025 | 21.82 | 20.8 | 20.8 | 21.82 | 20.7 | 271,301 |
| June 11, 2025 | 21.42 | 21.86 | 21.86 | 21.9 | 21.4 | 175,208 |
| June 04, 2025 | 21.42 | 21.22 | 21.22 | 21.7 | 21.1 | 405,077 |
| June 03, 2025 | 21.82 | 21.48 | 21.48 | 21.84 | 21.42 | 327,287 |
| June 02, 2025 | 21.9 | 21.9 | 21.9 | 22.28 | 21.7 | 249,574 |
| June 01, 2025 | 22.18 | 21.8 | 21.8 | 23.2 | 21.8 | 553,991 |
| May 29, 2025 | 22.46 | 21.7 | 21.7 | 22.7 | 21.7 | 954,006 |
| May 28, 2025 | 22.3 | 22.48 | 22.48 | 22.72 | 22.3 | 84,310 |
| May 27, 2025 | 22.5 | 22.32 | 22.32 | 22.74 | 22.2 | 82,294 |
| May 26, 2025 | 23.06 | 22.54 | 22.54 | 23.06 | 22.3 | 288,017 |