111.60
-3.2(-2.79%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 115.1 | 111.6 | 111.6 | 116.4 | 111.3 | 30,351 |
| December 23, 2025 | 114.3 | 114.8 | 114.8 | 117.9 | 113.8 | 55,853 |
| December 22, 2025 | 112.6 | 114.2 | 114.2 | 116 | 110.7 | 51,337 |
| December 21, 2025 | 109 | 112.3 | 112.3 | 112.3 | 109 | 30,243 |
| December 18, 2025 | 109.3 | 108.4 | 108.4 | 109.3 | 106.6 | 10,393 |
| December 17, 2025 | 109.3 | 108.2 | 108.2 | 109.3 | 107.7 | 12,876 |
| December 16, 2025 | 110 | 108.1 | 108.1 | 110.8 | 108 | 19,829 |
| December 15, 2025 | 109.7 | 111.1 | 111.1 | 111.8 | 109.2 | 15,416 |
| December 14, 2025 | 111.2 | 110.5 | 110.5 | 113.2 | 110 | 31,084 |
| December 11, 2025 | 117 | 115 | 115 | 117.2 | 114.4 | 26,048 |
| December 10, 2025 | 114.6 | 116.1 | 116.1 | 117 | 114.6 | 20,928 |
| December 09, 2025 | 115 | 114.6 | 114.6 | 116 | 114 | 21,814 |
| December 08, 2025 | 115 | 114.5 | 114.5 | 116 | 112.6 | 25,729 |
| December 07, 2025 | 113.5 | 114 | 114 | 118 | 113.5 | 52,510 |
| December 04, 2025 | 109.8 | 112.3 | 112.3 | 114.8 | 108.9 | 54,732 |
| December 03, 2025 | 114.1 | 109.5 | 109.5 | 115.3 | 108.8 | 66,555 |
| December 02, 2025 | 115.9 | 114.8 | 114.8 | 116.5 | 113.6 | 13,934 |
| December 01, 2025 | 114.3 | 115.9 | 115.9 | 117.8 | 114.3 | 23,108 |
| November 30, 2025 | 118 | 114.3 | 114.3 | 119 | 113.4 | 20,132 |
| November 27, 2025 | 119.9 | 118 | 118 | 121.1 | 118 | 13,931 |
| November 26, 2025 | 118.1 | 120.8 | 120.8 | 121.7 | 118.1 | 18,325 |
| November 25, 2025 | 122.1 | 120 | 120 | 124.6 | 119.6 | 27,600 |
| November 24, 2025 | 123.4 | 124.2 | 124.2 | 126.1 | 123 | 23,545 |
| November 23, 2025 | 126 | 124.1 | 124.1 | 127.5 | 124.1 | 27,178 |
| November 20, 2025 | 122.9 | 124.8 | 124.8 | 126 | 122.3 | 50,831 |
| November 19, 2025 | 123.8 | 122 | 122 | 124.6 | 121.8 | 30,234 |
| November 18, 2025 | 124.9 | 123.4 | 123.4 | 124.9 | 122.6 | 18,409 |
| November 17, 2025 | 126 | 124.9 | 124.9 | 127 | 124.2 | 33,488 |
| November 16, 2025 | 130.6 | 127 | 127 | 131 | 125 | 39,833 |
| November 13, 2025 | 131 | 130.8 | 130.8 | 131.8 | 130.3 | 16,451 |
| November 12, 2025 | 130.3 | 131 | 131 | 133.2 | 130 | 15,309 |
| November 11, 2025 | 134 | 130.3 | 130.3 | 136 | 130 | 37,101 |
| November 10, 2025 | 133.3 | 132.5 | 132.5 | 134.5 | 132.3 | 24,946 |
| November 09, 2025 | 134.5 | 133.8 | 133.8 | 135.5 | 133.2 | 11,520 |
| November 06, 2025 | 135.4 | 134.6 | 134.6 | 136.5 | 133.1 | 21,710 |
| November 05, 2025 | 128.1 | 135.4 | 135.4 | 138.5 | 128.1 | 103,033 |
| November 04, 2025 | 138 | 133.4 | 133.4 | 138.1 | 133.1 | 72,070 |
| November 03, 2025 | 141.5 | 138.5 | 138.5 | 141.5 | 138.2 | 31,495 |
| November 02, 2025 | 139.9 | 140.9 | 140.9 | 142 | 138 | 35,629 |
| October 30, 2025 | 144 | 139.5 | 139.5 | 144.5 | 137.5 | 164,058 |
| October 29, 2025 | 142.8 | 143.8 | 143.8 | 144.3 | 142.4 | 25,908 |
| October 28, 2025 | 148 | 143.1 | 143.1 | 148 | 142.3 | 105,542 |
| October 27, 2025 | 147.7 | 147.9 | 147.9 | 149.7 | 147.4 | 34,136 |
| October 26, 2025 | 146.5 | 147.7 | 147.7 | 149.4 | 146.4 | 82,857 |
| October 23, 2025 | 143.5 | 145.4 | 145.4 | 147.8 | 143 | 151,761 |
| October 22, 2025 | 143.8 | 144.3 | 144.3 | 145 | 142.4 | 39,139 |
| October 21, 2025 | 143.9 | 143.8 | 143.8 | 145 | 142.7 | 75,484 |
| 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 |