22.17
-0.07(-0.31%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 19, 2025 | 22.29 | 22.17 | 22.17 | 22.36 | 22.09 | 342,249 |
October 16, 2025 | 22.2 | 22.24 | 22.24 | 22.27 | 22.11 | 472,159 |
October 15, 2025 | 22 | 22.19 | 22.19 | 22.19 | 21.95 | 368,849 |
October 14, 2025 | 22.1 | 22.08 | 22.08 | 22.17 | 21.88 | 380,377 |
October 13, 2025 | 21.8 | 22.09 | 22.09 | 22.22 | 21.8 | 583,899 |
October 12, 2025 | 21.5 | 21.77 | 21.77 | 21.8 | 21.36 | 459,720 |
October 09, 2025 | 22.05 | 21.99 | 21.99 | 22.08 | 21.78 | 684,871 |
October 08, 2025 | 22.36 | 22.05 | 22.05 | 22.36 | 22.03 | 496,225 |
October 07, 2025 | 22.4 | 22.37 | 22.37 | 22.47 | 22.25 | 569,096 |
October 06, 2025 | 22.7 | 22.4 | 22.4 | 22.7 | 22.37 | 984,024 |
October 05, 2025 | 22.4 | 22.66 | 22.66 | 22.7 | 22.4 | 1.37M |
October 02, 2025 | 22.14 | 22.3 | 22.3 | 22.41 | 21.99 | 1.45M |
October 01, 2025 | 21.82 | 21.92 | 21.92 | 22 | 21.77 | 876,401 |
September 30, 2025 | 21.83 | 21.81 | 21.81 | 21.93 | 21.75 | 876,401 |
September 29, 2025 | 21.52 | 21.83 | 21.83 | 21.89 | 21.46 | 836,290 |
September 28, 2025 | 21.65 | 21.6 | 21.6 | 21.7 | 21.55 | 462,599 |
September 25, 2025 | 21.97 | 21.66 | 21.66 | 22.03 | 21.48 | 980,139 |
September 24, 2025 | 21.66 | 21.97 | 21.97 | 22.17 | 21.66 | 1.74M |
September 22, 2025 | 21.25 | 21.42 | 21.42 | 21.56 | 21.2 | 706,906 |
September 21, 2025 | 21.22 | 21.3 | 21.3 | 21.46 | 21.13 | 652,718 |
September 18, 2025 | 21 | 21.22 | 21.22 | 21.22 | 20.9 | 779,526 |
September 17, 2025 | 20.64 | 21.14 | 21.14 | 21.2 | 20.63 | 473,006 |
September 16, 2025 | 20.44 | 20.63 | 20.63 | 20.64 | 20.3 | 505,159 |
September 15, 2025 | 20.36 | 20.37 | 20.37 | 20.54 | 20.23 | 607,074 |
September 14, 2025 | 20.6 | 20.5 | 20.5 | 20.66 | 20.29 | 517,495 |
September 11, 2025 | 20.79 | 20.64 | 20.64 | 20.85 | 20.42 | 460,180 |
September 10, 2025 | 20.56 | 20.89 | 20.89 | 20.96 | 20.56 | 282,750 |
September 09, 2025 | 20.61 | 20.88 | 20.88 | 21 | 20.3 | 874,825 |
September 08, 2025 | 20.56 | 20.68 | 20.68 | 20.73 | 20.51 | 455,441 |
September 07, 2025 | 20.69 | 20.7 | 20.7 | 20.77 | 20.55 | 426,684 |
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 |