124.00
+0.8(+0.65%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 123 | 124 | 124 | 125.6 | 123 | 63,740 |
| September 28, 2025 | 122.3 | 123.2 | 123.2 | 124.9 | 122.1 | 38,574 |
| September 25, 2025 | 125.7 | 122.4 | 122.4 | 126.8 | 122 | 73,127 |
| September 24, 2025 | 121.2 | 124.5 | 124.5 | 126 | 121.2 | 86,046 |
| September 22, 2025 | 123.3 | 121 | 121 | 123.3 | 120.2 | 34,189 |
| September 21, 2025 | 124.5 | 123.4 | 123.4 | 124.5 | 121.7 | 95,689 |
| September 18, 2025 | 124 | 124.5 | 124.5 | 125.8 | 123.1 | 24,108 |
| September 17, 2025 | 123.5 | 125.2 | 125.2 | 125.8 | 121 | 30,152 |
| September 16, 2025 | 123 | 124.2 | 124.2 | 126.4 | 123 | 25,963 |
| September 15, 2025 | 125 | 124.8 | 124.8 | 125 | 122.5 | 17,452 |
| September 14, 2025 | 125.7 | 124.9 | 124.9 | 127 | 124.1 | 26,024 |
| September 11, 2025 | 126.4 | 126 | 126 | 127.7 | 124.7 | 44,362 |
| September 10, 2025 | 123.9 | 124 | 124 | 124.7 | 122.8 | 23,644 |
| September 09, 2025 | 128 | 124.1 | 124.1 | 128 | 122.9 | 40,097 |
| September 08, 2025 | 128 | 126.9 | 126.9 | 128.3 | 124.6 | 70,184 |
| September 07, 2025 | 122.2 | 127.1 | 127.1 | 128.1 | 122.2 | 130,641 |
| September 04, 2025 | 121.4 | 122 | 122 | 122.9 | 121.2 | 40,883 |
| September 03, 2025 | 119 | 122 | 122 | 124.4 | 118.9 | 120,884 |
| September 02, 2025 | 120 | 119.1 | 119.1 | 121 | 118 | 69,396 |
| September 01, 2025 | 124 | 118.6 | 118.6 | 124 | 117.6 | 124,904 |
| August 31, 2025 | 114.6 | 124 | 124 | 124.6 | 114.6 | 221,380 |
| August 28, 2025 | 116 | 116.4 | 116.4 | 119 | 115.1 | 48,215 |
| August 27, 2025 | 117 | 116.9 | 116.9 | 119.1 | 116.2 | 87,641 |
| August 26, 2025 | 110 | 117 | 117 | 117.9 | 109 | 242,864 |
| August 25, 2025 | 107.1 | 109.1 | 109.1 | 110.8 | 107.1 | 161,679 |
| August 24, 2025 | 106 | 107.2 | 107.2 | 108 | 106 | 43,664 |
| August 21, 2025 | 105.5 | 105.9 | 105.9 | 105.9 | 104.2 | 21,275 |
| August 20, 2025 | 105.8 | 104.9 | 104.9 | 106.5 | 104.7 | 16,728 |
| August 19, 2025 | 106.4 | 106.3 | 106.3 | 108.8 | 105.8 | 39,125 |
| August 18, 2025 | 104.7 | 106.4 | 106.4 | 107.5 | 104.7 | 37,478 |
| August 17, 2025 | 101.4 | 106 | 106 | 108 | 101.4 | 135,851 |
| August 14, 2025 | 100.9 | 101.5 | 101.5 | 101.9 | 99.5 | 12,288 |
| August 13, 2025 | 103.4 | 101 | 101 | 103.4 | 100.2 | 28,477 |
| August 12, 2025 | 101.5 | 102.4 | 102.4 | 102.9 | 101.5 | 13,095 |
| August 11, 2025 | 103.4 | 102 | 102 | 103.4 | 102 | 19,074 |
| August 10, 2025 | 105 | 103.5 | 103.5 | 106.4 | 103.4 | 16,607 |
| August 07, 2025 | 104.8 | 104.9 | 104.9 | 108.5 | 104.3 | 89,388 |
| August 06, 2025 | 104.4 | 104.4 | 104.4 | 105 | 103.4 | 15,772 |
| August 05, 2025 | 104.9 | 104.3 | 104.3 | 105.9 | 103.3 | 32,724 |
| August 04, 2025 | 101.4 | 104.1 | 104.1 | 104.4 | 101.4 | 18,957 |
| August 03, 2025 | 103 | 102.4 | 102.4 | 103.5 | 101.2 | 14,029 |
| July 31, 2025 | 102.9 | 103.6 | 103.6 | 105 | 102.6 | 34,893 |
| July 30, 2025 | 103.1 | 102.8 | 102.8 | 103.5 | 101.1 | 37,690 |
| July 29, 2025 | 101.3 | 103.1 | 103.1 | 105.5 | 100.1 | 133,637 |
| July 28, 2025 | 101.9 | 101.3 | 101.3 | 103 | 100.4 | 38,086 |
| July 27, 2025 | 102 | 101.9 | 101.9 | 103.7 | 101.9 | 20,388 |
| July 24, 2025 | 100.9 | 102 | 102 | 102.8 | 100 | 41,441 |
| July 23, 2025 | 98.7 | 100.8 | 100.8 | 102.8 | 97.7 | 59,936 |
| July 22, 2025 | 101 | 97.35 | 97.35 | 101 | 97.35 | 17,926 |
| July 21, 2025 | 101.4 | 100.9 | 100.9 | 101.5 | 99.3 | 26,262 |
| July 20, 2025 | 102 | 101.6 | 101.6 | 104.4 | 101.6 | 20,535 |
| July 17, 2025 | 102.9 | 102 | 102 | 102.9 | 101 | 24,025 |
| July 16, 2025 | 103.4 | 102.9 | 102.9 | 104 | 101.7 | 24,864 |
| July 15, 2025 | 106 | 104.2 | 104.2 | 106 | 104.1 | 15,487 |
| July 14, 2025 | 108 | 106 | 106 | 108.5 | 104 | 41,509 |
| July 13, 2025 | 109 | 107.5 | 107.5 | 110 | 107.5 | 49,124 |
| July 10, 2025 | 107 | 107.9 | 107.9 | 108.5 | 106.5 | 21,444 |
| July 09, 2025 | 108.8 | 107 | 107 | 108.8 | 106.6 | 18,839 |
| July 08, 2025 | 109.5 | 106.7 | 106.7 | 109.5 | 106.7 | 22,504 |
| July 07, 2025 | 109.1 | 109.5 | 109.5 | 111 | 109 | 34,036 |