16.76
+0.13(+0.78%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 16.51 | 16.76 | 16.76 | 16.97 | 16.5 | 206,737 |
| January 14, 2026 | 16.5 | 16.63 | 16.63 | 17.24 | 16.3 | 596,210 |
| January 13, 2026 | 15.85 | 16.54 | 16.54 | 16.73 | 15.72 | 514,201 |
| January 12, 2026 | 15.12 | 15.79 | 15.79 | 16 | 15.11 | 256,653 |
| January 11, 2026 | 14.72 | 15.1 | 15.1 | 15.1 | 14.64 | 43,080 |
| January 08, 2026 | 15 | 14.6 | 14.6 | 15 | 14.56 | 70,191 |
| January 07, 2026 | 14.62 | 15 | 15 | 15.54 | 14.57 | 303,493 |
| January 06, 2026 | 14.66 | 14.37 | 14.37 | 14.68 | 14.3 | 54,337 |
| January 05, 2026 | 14.59 | 14.66 | 14.66 | 14.87 | 14.4 | 92,403 |
| January 04, 2026 | 15.21 | 14.66 | 14.66 | 15.21 | 14.57 | 65,337 |
| January 01, 2026 | 14.82 | 15.13 | 15.13 | 15.15 | 14.82 | 84,163 |
| December 31, 2025 | 14.13 | 14.79 | 14.79 | 14.88 | 14.13 | 120,390 |
| December 30, 2025 | 14.49 | 14.04 | 14.04 | 14.49 | 14.04 | 76,841 |
| December 29, 2025 | 14 | 14.34 | 14.34 | 14.48 | 14 | 113,506 |
| December 28, 2025 | 14.87 | 14.09 | 14.09 | 14.87 | 14 | 135,275 |
| December 25, 2025 | 14.87 | 14.88 | 14.88 | 15 | 14.66 | 133,199 |
| December 24, 2025 | 15.25 | 14.87 | 14.87 | 15.25 | 14.76 | 130,866 |
| December 23, 2025 | 14.98 | 15.1 | 15.1 | 15.53 | 14.8 | 295,616 |
| December 22, 2025 | 15.29 | 15 | 15 | 15.29 | 14.86 | 71,811 |
| December 21, 2025 | 15.22 | 15.17 | 15.17 | 15.33 | 15.06 | 72,018 |
| December 18, 2025 | 15.07 | 15.05 | 15.05 | 15.13 | 14.71 | 214,081 |
| December 17, 2025 | 15.1 | 15.07 | 15.07 | 15.31 | 15 | 133,661 |
| December 16, 2025 | 15.87 | 15.2 | 15.2 | 15.87 | 15.11 | 297,985 |
| December 15, 2025 | 15.62 | 15.7 | 15.7 | 15.81 | 15.58 | 356,927 |
| December 14, 2025 | 15.95 | 15.68 | 15.68 | 15.96 | 15.68 | 53,037 |
| December 11, 2025 | 16.44 | 15.95 | 15.95 | 16.44 | 15.95 | 188,409 |
| December 10, 2025 | 16.3 | 16.3 | 16.3 | 16.5 | 16.03 | 304,065 |
| December 09, 2025 | 16.1 | 16.15 | 16.15 | 16.21 | 15.7 | 178,531 |
| December 08, 2025 | 15.8 | 16.1 | 16.1 | 16.1 | 15.5 | 300,786 |
| December 07, 2025 | 16.01 | 15.86 | 15.86 | 16.1 | 15.57 | 141,994 |
| December 04, 2025 | 16.06 | 15.95 | 15.95 | 16.4 | 15.9 | 303,171 |
| December 03, 2025 | 15.79 | 15.94 | 15.94 | 16.06 | 15.61 | 491,056 |
| December 02, 2025 | 16.7 | 15.75 | 15.75 | 16.8 | 15.69 | 385,189 |
| December 01, 2025 | 17.01 | 16.65 | 16.65 | 17.18 | 16.62 | 177,584 |
| November 30, 2025 | 18 | 17 | 17 | 18.1 | 17 | 135,986 |
| November 27, 2025 | 18.11 | 18 | 18 | 18.34 | 17.76 | 106,348 |
| November 26, 2025 | 18.13 | 18.18 | 18.18 | 18.34 | 18 | 79,160 |
| November 25, 2025 | 18.81 | 18.31 | 18.31 | 18.9 | 18.3 | 39,803 |
| November 24, 2025 | 18.66 | 18.69 | 18.69 | 18.9 | 18.38 | 84,802 |
| November 23, 2025 | 18.77 | 18.5 | 18.5 | 18.93 | 18.27 | 35,151 |
| November 20, 2025 | 18.75 | 18.77 | 18.77 | 18.99 | 18.73 | 27,943 |
| November 19, 2025 | 19.13 | 18.75 | 18.75 | 19.29 | 18.7 | 63,798 |
| November 18, 2025 | 19.25 | 19.13 | 19.13 | 19.36 | 19 | 61,279 |
| November 17, 2025 | 19.51 | 19.35 | 19.35 | 19.59 | 19.28 | 23,165 |
| November 16, 2025 | 19.28 | 19.6 | 19.6 | 19.8 | 19.28 | 38,743 |
| November 13, 2025 | 20 | 19.8 | 19.8 | 20.1 | 19.55 | 69,226 |
| November 12, 2025 | 19.32 | 19.97 | 19.97 | 19.97 | 19.32 | 109,685 |
| November 11, 2025 | 19.28 | 19.49 | 19.49 | 19.49 | 19.18 | 158,856 |
| November 10, 2025 | 19.22 | 19.2 | 19.2 | 19.46 | 19.14 | 55,756 |
| November 09, 2025 | 19.16 | 19.2 | 19.2 | 19.56 | 19.16 | 100,320 |
| November 06, 2025 | 19.06 | 19.16 | 19.16 | 19.5 | 19.06 | 99,118 |
| November 05, 2025 | 19.68 | 19 | 19 | 19.74 | 19 | 122,076 |
| November 04, 2025 | 19.86 | 19.68 | 19.68 | 19.92 | 19.33 | 245,604 |
| November 03, 2025 | 20.19 | 19.87 | 19.87 | 20.3 | 19.5 | 648,483 |
| November 02, 2025 | 20.9 | 21.06 | 21.06 | 21.3 | 20.8 | 247,238 |
| October 30, 2025 | 20.7 | 20.9 | 20.9 | 20.99 | 20.6 | 563,099 |
| October 29, 2025 | 20.91 | 20.7 | 20.7 | 20.91 | 20.61 | 91,549 |
| October 28, 2025 | 20.67 | 20.89 | 20.89 | 21.14 | 20.6 | 124,269 |
| October 27, 2025 | 21.04 | 20.66 | 20.66 | 21.04 | 20.66 | 69,493 |
| October 26, 2025 | 21.3 | 20.82 | 20.82 | 21.3 | 20.8 | 82,225 |