20.60
-0.09(-0.43%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 20.9 | 20.69 | 20.69 | 21.03 | 20.67 | 631,705 |
September 03, 2025 | 21.13 | 20.98 | 20.98 | 21.23 | 20.95 | 462,036 |
September 02, 2025 | 21 | 21.13 | 21.13 | 21.21 | 20.9 | 460,274 |
September 01, 2025 | 20.8 | 21.01 | 21.01 | 21.1 | 20.61 | 425,835 |
August 31, 2025 | 20.87 | 20.82 | 20.82 | 21.23 | 20.64 | 727,646 |
August 28, 2025 | 21.24 | 20.87 | 20.87 | 21.24 | 20.8 | 516,263 |
August 27, 2025 | 21.32 | 21.2 | 21.2 | 21.35 | 21.2 | 450,851 |
August 26, 2025 | 21.26 | 21.3 | 21.3 | 21.3 | 21.17 | 299,217 |
August 25, 2025 | 21.29 | 21.26 | 21.26 | 21.32 | 21.1 | 362,609 |
August 24, 2025 | 21.3 | 21.29 | 21.29 | 21.45 | 21.24 | 317,269 |
August 21, 2025 | 21.35 | 21.09 | 21.09 | 21.46 | 21.05 | 491,455 |
August 20, 2025 | 21.35 | 21.35 | 21.35 | 21.41 | 21.25 | 230,801 |
August 19, 2025 | 21.39 | 21.39 | 21.39 | 21.52 | 21.24 | 317,889 |
August 18, 2025 | 21.47 | 21.39 | 21.39 | 21.47 | 21.29 | 281,030 |
August 17, 2025 | 21.45 | 21.47 | 21.47 | 21.54 | 21.28 | 234,119 |
August 14, 2025 | 21.03 | 21.34 | 21.34 | 21.54 | 21.03 | 740,662 |
August 13, 2025 | 20.68 | 21.1 | 21.1 | 21.16 | 20.68 | 539,163 |
August 12, 2025 | 20.49 | 20.68 | 20.68 | 20.73 | 20.38 | 502,478 |
August 11, 2025 | 21.12 | 20.54 | 20.54 | 21.12 | 20.5 | 462,285 |
August 10, 2025 | 21.27 | 21.12 | 21.12 | 21.27 | 21 | 319,079 |
August 07, 2025 | 20.86 | 21.1 | 21.1 | 21.25 | 20.86 | 580,481 |
August 06, 2025 | 20.95 | 20.93 | 20.93 | 21 | 20.79 | 384,577 |
August 05, 2025 | 20.72 | 20.95 | 20.95 | 20.97 | 20.56 | 468,836 |
August 04, 2025 | 20.39 | 20.64 | 20.64 | 20.65 | 20.17 | 362,538 |
August 03, 2025 | 20.49 | 20.39 | 20.39 | 20.49 | 20.07 | 527,468 |
July 31, 2025 | 20.41 | 20.58 | 20.58 | 20.72 | 20.3 | 611,962 |
July 30, 2025 | 20.52 | 20.56 | 20.56 | 20.63 | 20.37 | 320,578 |
July 29, 2025 | 20.38 | 20.52 | 20.52 | 20.62 | 20.25 | 590,061 |
July 28, 2025 | 20.75 | 20.37 | 20.37 | 20.75 | 20.31 | 670,365 |
July 27, 2025 | 21.02 | 20.73 | 20.73 | 21.17 | 20.64 | 826,905 |
July 24, 2025 | 20.92 | 20.9 | 20.9 | 21.07 | 20.82 | 384,831 |
July 23, 2025 | 20.99 | 20.9 | 20.9 | 21 | 20.72 | 864,698 |
July 22, 2025 | 21.18 | 21.03 | 21.03 | 21.26 | 21.03 | 610,568 |
July 21, 2025 | 21.46 | 21.19 | 21.19 | 21.46 | 21.01 | 380,594 |
July 20, 2025 | 21.6 | 21.38 | 21.38 | 21.7 | 21.34 | 274,853 |
July 17, 2025 | 21.4 | 21.6 | 21.6 | 21.6 | 21.25 | 503,095 |
July 16, 2025 | 21.58 | 21.4 | 21.4 | 21.65 | 21.3 | 595,953 |
July 15, 2025 | 21.7 | 21.58 | 21.58 | 21.77 | 21.52 | 372,756 |
July 14, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.42 | 637,315 |
July 13, 2025 | 21.86 | 21.62 | 21.62 | 21.96 | 21.62 | 624,901 |
July 10, 2025 | 21.59 | 21.82 | 21.82 | 22.04 | 21.39 | 1.53M |
July 09, 2025 | 21.36 | 21.59 | 21.59 | 21.61 | 21.31 | 582,687 |
July 08, 2025 | 21.58 | 21.41 | 21.41 | 21.61 | 21.36 | 854,066 |
July 07, 2025 | 21.8 | 21.58 | 21.58 | 21.8 | 21.52 | 786,786 |
July 06, 2025 | 21.8 | 21.67 | 21.67 | 21.86 | 21.58 | 947,811 |
July 03, 2025 | 21.55 | 21.65 | 21.65 | 21.8 | 21.29 | 1.21M |
July 02, 2025 | 21.15 | 21.53 | 21.53 | 21.9 | 21.11 | 1.79M |
July 01, 2025 | 21.14 | 21.14 | 21.14 | 21.3 | 21.01 | 850,073 |
June 30, 2025 | 21.21 | 21.12 | 21.12 | 21.29 | 21 | 697,064 |
June 29, 2025 | 21.04 | 21.22 | 21.22 | 21.24 | 21.02 | 712,016 |
June 26, 2025 | 20.78 | 21 | 21 | 21 | 20.56 | 688,997 |
June 25, 2025 | 20.6 | 20.76 | 20.76 | 20.76 | 20.4 | 787,319 |
June 24, 2025 | 20.06 | 20.48 | 20.48 | 20.58 | 20.06 | 1.31M |
June 23, 2025 | 19.24 | 19.78 | 19.78 | 19.84 | 19.24 | 774,207 |
June 22, 2025 | 19.22 | 19.22 | 19.22 | 19.62 | 19.18 | 575,730 |
June 19, 2025 | 19.14 | 19.26 | 19.26 | 19.44 | 19.04 | 637,482 |
June 18, 2025 | 19.46 | 19.14 | 19.14 | 19.46 | 19.1 | 672,364 |
June 17, 2025 | 20 | 19.44 | 19.44 | 20 | 19.4 | 917,229 |
June 16, 2025 | 19.28 | 20.02 | 20.02 | 20.08 | 19.28 | 1.46M |
June 15, 2025 | 18.2 | 19.2 | 19.2 | 19.34 | 18.2 | 1.89M |