78.80
+1.2(+1.55%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 78.65 | 78.8 | 78.8 | 78.85 | 77.6 | 65,074 |
| December 24, 2025 | 78.7 | 77.6 | 77.6 | 78.8 | 77.6 | 121,372 |
| December 23, 2025 | 77.95 | 78.5 | 78.5 | 78.5 | 77.5 | 161,212 |
| December 22, 2025 | 78.35 | 77.35 | 77.35 | 78.9 | 77.25 | 175,647 |
| December 21, 2025 | 79.35 | 78.4 | 78.4 | 80.45 | 78.25 | 82,016 |
| December 18, 2025 | 79.4 | 78.9 | 78.9 | 79.65 | 78.45 | 93,591 |
| December 17, 2025 | 78.6 | 79.4 | 79.4 | 79.65 | 78.35 | 69,479 |
| December 16, 2025 | 80.2 | 78.5 | 78.5 | 80.5 | 78.05 | 157,149 |
| December 15, 2025 | 81 | 80.35 | 80.35 | 81 | 80 | 117,142 |
| December 14, 2025 | 82 | 81 | 81 | 82.05 | 80.65 | 68,604 |
| December 11, 2025 | 84 | 82.45 | 82.45 | 84 | 82.2 | 38,835 |
| December 10, 2025 | 82.3 | 83.55 | 83.55 | 83.6 | 82.2 | 140,719 |
| December 09, 2025 | 80.5 | 82 | 82 | 82.1 | 80.15 | 131,771 |
| December 08, 2025 | 81.4 | 80.75 | 80.75 | 81.5 | 80.55 | 203,930 |
| December 07, 2025 | 82.8 | 81.6 | 81.6 | 83.1 | 81.35 | 106,029 |
| 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 |