82.50
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82.6 | 82.5 | 82.5 | 83.7 | 82.05 | 153,332 |
| December 03, 2025 | 81.35 | 82.5 | 82.5 | 82.6 | 81.25 | 120,730 |
| December 02, 2025 | 83.15 | 81.3 | 81.3 | 84.15 | 80.9 | 210,644 |
| December 01, 2025 | 82.85 | 83.15 | 83.15 | 83.15 | 81.95 | 227,432 |
| November 30, 2025 | 82.4 | 82.85 | 82.85 | 83.5 | 81.8 | 139,473 |
| November 27, 2025 | 81.5 | 82.95 | 82.95 | 83.5 | 80.9 | 354,464 |
| November 26, 2025 | 83 | 81.3 | 81.3 | 83.15 | 81.05 | 245,476 |
| November 25, 2025 | 85.2 | 83 | 83 | 85.65 | 82.7 | 173,892 |
| November 24, 2025 | 86.85 | 85.1 | 85.1 | 87.35 | 85.1 | 218,448 |
| November 23, 2025 | 88 | 86.85 | 86.85 | 88.7 | 86.75 | 163,370 |
| November 20, 2025 | 87.5 | 88 | 88 | 88.5 | 86.5 | 251,652 |
| November 19, 2025 | 90 | 87.5 | 87.5 | 90.2 | 87.15 | 161,189 |
| November 18, 2025 | 91.4 | 90 | 90 | 91.4 | 89.8 | 136,517 |
| November 17, 2025 | 92 | 91.35 | 91.35 | 92.75 | 90.5 | 192,731 |
| November 16, 2025 | 93 | 92 | 92 | 93 | 91.2 | 83,128 |
| November 13, 2025 | 93.6 | 92.9 | 92.9 | 94.15 | 92.8 | 79,512 |
| November 12, 2025 | 92.55 | 94.25 | 94.25 | 95.85 | 92.35 | 170,636 |
| November 11, 2025 | 93.3 | 92.4 | 92.4 | 93.6 | 92.4 | 33,325 |
| November 10, 2025 | 92.8 | 93.3 | 93.3 | 94.3 | 92 | 106,322 |
| November 09, 2025 | 93.7 | 92.8 | 92.8 | 94.75 | 92.75 | 55,177 |
| November 06, 2025 | 93.5 | 93.7 | 93.7 | 94.6 | 93.2 | 49,533 |
| November 05, 2025 | 93 | 93.4 | 93.4 | 94.2 | 92.6 | 65,043 |
| November 04, 2025 | 94.3 | 94.3 | 94.3 | 96 | 93 | 127,525 |
| November 03, 2025 | 96 | 94.3 | 94.3 | 96 | 93.85 | 113,355 |
| November 02, 2025 | 97 | 96 | 96 | 97.25 | 95.5 | 83,666 |
| October 30, 2025 | 94.9 | 96.7 | 96.7 | 97.75 | 94.6 | 397,706 |
| October 29, 2025 | 94 | 94.7 | 94.7 | 94.95 | 93.3 | 217,625 |
| October 28, 2025 | 93.4 | 93.5 | 93.5 | 94.05 | 92.95 | 110,964 |
| October 27, 2025 | 94.2 | 93.4 | 93.4 | 94.55 | 92.55 | 206,718 |
| October 26, 2025 | 92.25 | 94.1 | 94.1 | 95 | 91.7 | 520,182 |
| October 23, 2025 | 92 | 92.25 | 92.25 | 92.5 | 91.6 | 253,203 |
| October 22, 2025 | 93.55 | 92 | 92 | 94 | 91.7 | 306,980 |
| October 21, 2025 | 96.35 | 93.55 | 93.55 | 96.35 | 93.4 | 242,587 |
| October 20, 2025 | 97.4 | 96.3 | 96.3 | 97.95 | 96.1 | 138,713 |
| October 19, 2025 | 97.05 | 97.4 | 97.4 | 97.4 | 96.85 | 135,010 |
| October 16, 2025 | 98.5 | 97 | 97 | 98.5 | 96.8 | 101,045 |
| October 15, 2025 | 97.6 | 98.5 | 98.5 | 99 | 97.4 | 114,765 |
| October 14, 2025 | 98.7 | 97.7 | 97.7 | 99.2 | 97.6 | 120,238 |
| October 13, 2025 | 98.3 | 98.7 | 98.7 | 99.05 | 97.9 | 112,551 |
| October 12, 2025 | 97 | 98.25 | 98.25 | 98.35 | 96.25 | 134,503 |
| October 09, 2025 | 97.75 | 97.95 | 97.95 | 99.5 | 97.55 | 136,447 |
| October 08, 2025 | 99.05 | 97.95 | 97.95 | 99.3 | 97.65 | 179,443 |
| October 07, 2025 | 100 | 99.05 | 99.05 | 100.2 | 98.3 | 246,297 |
| October 06, 2025 | 101 | 99.95 | 99.95 | 102.2 | 99.5 | 345,513 |
| October 05, 2025 | 98.75 | 100.3 | 100.3 | 101.4 | 98.75 | 126,016 |
| October 02, 2025 | 100 | 99.2 | 99.2 | 100.4 | 99.15 | 104,296 |
| October 01, 2025 | 98.7 | 99.5 | 99.5 | 101 | 98.7 | 173,694 |
| September 30, 2025 | 99.55 | 99.45 | 99.45 | 99.8 | 98.5 | 164,849 |
| September 29, 2025 | 98.5 | 99.55 | 99.55 | 99.75 | 97.6 | 251,875 |
| September 28, 2025 | 97.7 | 98.25 | 98.25 | 98.65 | 97.55 | 160,515 |
| September 25, 2025 | 99.05 | 97.7 | 97.7 | 99.1 | 96.3 | 225,595 |
| September 24, 2025 | 96.65 | 98.85 | 98.85 | 99 | 96.5 | 358,174 |
| September 22, 2025 | 96.25 | 95.9 | 95.9 | 96.65 | 94.6 | 167,016 |
| September 21, 2025 | 96.1 | 96.05 | 96.05 | 96.65 | 95.55 | 145,882 |
| September 18, 2025 | 96.2 | 95.5 | 95.5 | 96.25 | 94.6 | 259,466 |
| September 17, 2025 | 97.5 | 96.1 | 96.1 | 97.5 | 95.95 | 170,238 |
| September 16, 2025 | 97.5 | 97 | 97 | 97.6 | 96.4 | 105,514 |
| September 15, 2025 | 95.7 | 97.4 | 97.4 | 97.4 | 94.9 | 68,351 |
| September 14, 2025 | 96.1 | 95.7 | 95.7 | 96.4 | 94.1 | 93,874 |
| September 11, 2025 | 97.85 | 96.1 | 96.1 | 97.9 | 96 | 92,425 |