14.01
-0.24(-1.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 14.1 | 14.01 | 14.01 | 14.15 | 14.01 | 88,695 |
| October 22, 2025 | 13.95 | 14.25 | 14.25 | 14.25 | 13.79 | 162,220 |
| October 21, 2025 | 13.95 | 14.04 | 14.04 | 14.2 | 13.75 | 167,360 |
| October 20, 2025 | 14.16 | 13.89 | 13.89 | 14.24 | 13.85 | 207,815 |
| October 19, 2025 | 14.15 | 14.16 | 14.16 | 14.5 | 13.14 | 531,810 |
| October 16, 2025 | 13.91 | 13.96 | 13.96 | 14.18 | 13.8 | 297,956 |
| October 15, 2025 | 14.14 | 13.92 | 13.92 | 14.23 | 13.91 | 180,978 |
| October 14, 2025 | 14.34 | 14.26 | 14.26 | 14.42 | 14.04 | 181,209 |
| October 13, 2025 | 14.22 | 14.36 | 14.36 | 14.42 | 14.2 | 163,695 |
| October 12, 2025 | 14.34 | 14.27 | 14.27 | 14.58 | 14.21 | 205,843 |
| October 09, 2025 | 14.6 | 14.47 | 14.47 | 14.75 | 14.38 | 254,408 |
| October 08, 2025 | 14.4 | 14.6 | 14.6 | 14.68 | 14.39 | 405,053 |
| October 07, 2025 | 14.43 | 14.45 | 14.45 | 14.54 | 14.43 | 124,544 |
| October 06, 2025 | 14.57 | 14.47 | 14.47 | 14.57 | 14.42 | 113,445 |
| October 05, 2025 | 14.48 | 14.57 | 14.57 | 14.6 | 14.31 | 298,990 |
| October 02, 2025 | 14.4 | 14.41 | 14.41 | 14.6 | 14.32 | 285,491 |
| October 01, 2025 | 14.28 | 14.3 | 14.3 | 14.68 | 14.28 | 311,563 |
| September 30, 2025 | 14.6 | 14.28 | 14.28 | 14.86 | 14.1 | 449,213 |
| September 29, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.1 | 654,445 |
| September 28, 2025 | 14.09 | 14.5 | 14.5 | 14.92 | 14.08 | 813,847 |
| September 25, 2025 | 14.5 | 14.01 | 14.01 | 14.51 | 14 | 339,211 |
| September 24, 2025 | 14.08 | 14.5 | 14.5 | 14.5 | 14.06 | 514,980 |
| September 22, 2025 | 14.18 | 14.13 | 14.13 | 14.65 | 13.89 | 581,227 |
| September 21, 2025 | 13.85 | 14.13 | 14.13 | 14.72 | 13.85 | 890,456 |
| September 18, 2025 | 13.58 | 13.53 | 13.53 | 13.59 | 13.34 | 81,750 |
| September 17, 2025 | 13.4 | 13.5 | 13.5 | 13.6 | 13.33 | 108,844 |
| September 16, 2025 | 13.25 | 13.4 | 13.4 | 13.47 | 13.24 | 132,716 |
| September 15, 2025 | 13.43 | 13.3 | 13.3 | 13.6 | 13.21 | 154,610 |
| September 14, 2025 | 13.7 | 13.54 | 13.54 | 14.15 | 13.43 | 335,050 |
| September 11, 2025 | 13.41 | 13.71 | 13.71 | 14.1 | 13.27 | 547,861 |
| September 10, 2025 | 13.53 | 13.32 | 13.32 | 13.73 | 13.14 | 320,706 |
| September 09, 2025 | 13.8 | 13.71 | 13.71 | 14.63 | 13.7 | 797,944 |
| September 08, 2025 | 13.5 | 13.7 | 13.7 | 14.28 | 13 | 668,877 |
| September 07, 2025 | 12.9 | 13.5 | 13.5 | 13.67 | 12.82 | 756,924 |
| September 04, 2025 | 12.86 | 12.87 | 12.87 | 12.9 | 12.7 | 70,537 |
| September 03, 2025 | 12.52 | 12.86 | 12.86 | 13 | 12.52 | 113,811 |
| September 02, 2025 | 12.87 | 12.84 | 12.84 | 12.87 | 12.41 | 33,331 |
| September 01, 2025 | 12.68 | 12.9 | 12.9 | 12.9 | 12.52 | 59,956 |
| August 31, 2025 | 13.18 | 12.9 | 12.9 | 13.2 | 12.84 | 146,537 |
| August 28, 2025 | 13.22 | 13.19 | 13.19 | 13.35 | 13.08 | 92,740 |
| August 27, 2025 | 13.11 | 13.24 | 13.24 | 13.27 | 13.11 | 71,932 |
| August 26, 2025 | 13.16 | 13.14 | 13.14 | 13.27 | 13.05 | 81,164 |
| August 25, 2025 | 13.4 | 13.18 | 13.18 | 13.43 | 13.1 | 125,406 |
| August 24, 2025 | 13.14 | 13.37 | 13.37 | 13.5 | 13.14 | 69,773 |
| August 21, 2025 | 13.21 | 13.1 | 13.1 | 13.35 | 13.07 | 153,011 |
| August 20, 2025 | 13.29 | 13.21 | 13.21 | 13.41 | 13.21 | 56,948 |
| August 19, 2025 | 13.36 | 13.31 | 13.31 | 13.64 | 13.27 | 168,283 |
| August 18, 2025 | 13.5 | 13.36 | 13.36 | 13.8 | 13.33 | 161,196 |
| August 17, 2025 | 13.32 | 13.5 | 13.5 | 13.62 | 13.25 | 139,507 |
| August 14, 2025 | 13.1 | 13.4 | 13.4 | 13.64 | 13.07 | 173,347 |
| August 13, 2025 | 13.57 | 13.18 | 13.18 | 13.57 | 13.1 | 90,526 |
| August 12, 2025 | 13.15 | 13.35 | 13.35 | 14.09 | 13.15 | 471,682 |
| August 11, 2025 | 13.16 | 13.17 | 13.17 | 13.4 | 12.98 | 62,465 |
| August 10, 2025 | 13.6 | 13.37 | 13.37 | 13.6 | 13.22 | 38,232 |
| August 07, 2025 | 13.6 | 13.62 | 13.62 | 13.66 | 13.3 | 31,161 |
| August 06, 2025 | 13.4 | 13.6 | 13.6 | 13.89 | 13.4 | 153,782 |
| August 05, 2025 | 13.4 | 13.48 | 13.48 | 13.6 | 13.35 | 50,469 |
| August 04, 2025 | 13.46 | 13.4 | 13.4 | 13.6 | 13.34 | 26,505 |
| August 03, 2025 | 13.5 | 13.4 | 13.4 | 13.51 | 13.21 | 28,994 |
| July 31, 2025 | 13.6 | 13.53 | 13.53 | 13.6 | 13.31 | 45,042 |