143.50
-1.4(-0.97%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 144.2 | 143.5 | 143.5 | 146.2 | 142.8 | 74,436 |
| October 19, 2025 | 140.3 | 144.9 | 144.9 | 147 | 140 | 231,041 |
| October 16, 2025 | 141.3 | 140.1 | 140.1 | 141.3 | 139.2 | 52,505 |
| October 15, 2025 | 138.2 | 141 | 141 | 142.9 | 138 | 156,535 |
| October 14, 2025 | 138.9 | 138.4 | 138.4 | 140 | 136.4 | 85,713 |
| October 13, 2025 | 133.5 | 137.4 | 137.4 | 142.6 | 133.5 | 271,644 |
| October 12, 2025 | 129.8 | 132.7 | 132.7 | 135 | 128.4 | 74,399 |
| October 09, 2025 | 131.9 | 131.7 | 131.7 | 132.8 | 130.2 | 25,608 |
| October 08, 2025 | 133 | 131.9 | 131.9 | 133 | 131.1 | 8,628 |
| October 07, 2025 | 133 | 132.7 | 132.7 | 134 | 131.7 | 35,258 |
| October 06, 2025 | 133.3 | 133.3 | 133.3 | 135 | 133 | 57,341 |
| October 05, 2025 | 131 | 133 | 133 | 135 | 130.1 | 74,283 |
| October 02, 2025 | 133 | 131 | 131 | 133 | 130.2 | 39,817 |
| October 01, 2025 | 130 | 131.5 | 131.5 | 134.5 | 130 | 158,376 |
| September 30, 2025 | 124.1 | 128 | 128 | 129.1 | 123.8 | 157,911 |
| 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 |