51.65
-0.15(-0.29%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 51.8 | 51.65 | 51.65 | 52 | 51.4 | 217,607 |
| October 01, 2025 | 52.35 | 51.8 | 51.8 | 52.4 | 51.8 | 197,816 |
| September 30, 2025 | 51.3 | 51.7 | 51.7 | 52.1 | 51.2 | 161,655 |
| September 29, 2025 | 51.25 | 51.35 | 51.35 | 51.85 | 50.8 | 257,504 |
| September 28, 2025 | 51.2 | 51.3 | 51.3 | 52.75 | 51.1 | 345,290 |
| September 25, 2025 | 50.2 | 50.95 | 50.95 | 51.5 | 49.9 | 360,976 |
| September 24, 2025 | 49.3 | 50.1 | 50.1 | 50.5 | 49.08 | 364,656 |
| September 22, 2025 | 48.32 | 48.9 | 48.9 | 49.2 | 48.22 | 430,044 |
| September 21, 2025 | 48 | 48.22 | 48.22 | 48.54 | 48 | 206,428 |
| September 18, 2025 | 48.5 | 48 | 48 | 48.64 | 48 | 206,037 |
| September 17, 2025 | 47.7 | 48.38 | 48.38 | 48.46 | 47.7 | 163,859 |
| September 16, 2025 | 47.5 | 47.7 | 47.7 | 47.84 | 47.26 | 148,823 |
| September 15, 2025 | 47.92 | 47.48 | 47.48 | 47.92 | 47.36 | 49,643 |
| September 14, 2025 | 48.42 | 47.92 | 47.92 | 48.9 | 47.56 | 53,165 |
| September 11, 2025 | 48.8 | 48.5 | 48.5 | 48.96 | 48.4 | 30,293 |
| September 10, 2025 | 48.72 | 48.74 | 48.74 | 49.18 | 48.52 | 34,536 |
| September 09, 2025 | 49.2 | 49.24 | 49.24 | 49.32 | 48.34 | 57,464 |
| September 08, 2025 | 49 | 49.14 | 49.14 | 49.52 | 48.64 | 55,726 |
| September 07, 2025 | 48.7 | 49 | 49 | 49.4 | 48.6 | 32,861 |
| September 04, 2025 | 49.1 | 48.54 | 48.54 | 49.3 | 48.4 | 68,268 |
| September 03, 2025 | 49.6 | 48.76 | 48.76 | 49.6 | 48.54 | 70,444 |
| September 02, 2025 | 49.8 | 49.32 | 49.32 | 49.8 | 48.56 | 91,910 |
| September 01, 2025 | 50.95 | 49.92 | 49.92 | 51.5 | 49.62 | 102,472 |
| August 31, 2025 | 51.1 | 50.5 | 50.5 | 51.25 | 50.2 | 38,665 |
| August 28, 2025 | 52 | 51 | 51 | 52.5 | 50.95 | 158,993 |
| August 27, 2025 | 52 | 52.35 | 52.35 | 52.45 | 51.6 | 61,672 |
| August 26, 2025 | 51.95 | 51.55 | 51.55 | 52.45 | 51.55 | 310,049 |
| August 25, 2025 | 53 | 52 | 52 | 53.45 | 52 | 79,682 |
| August 24, 2025 | 52 | 52.85 | 52.85 | 53 | 52 | 122,005 |
| August 21, 2025 | 51.5 | 51.35 | 51.35 | 51.8 | 51 | 41,750 |
| August 20, 2025 | 51.8 | 51.6 | 51.6 | 51.8 | 51.2 | 58,445 |
| August 19, 2025 | 52.5 | 51.9 | 51.4 | 52.5 | 51.9 | 86,923 |
| August 18, 2025 | 52.65 | 52.65 | 52.65 | 53.2 | 52.15 | 191,932 |
| August 17, 2025 | 51.25 | 52.45 | 52.45 | 52.45 | 51.25 | 100,847 |
| August 14, 2025 | 50.65 | 51.15 | 51.15 | 51.65 | 50.65 | 61,694 |
| August 13, 2025 | 50.7 | 50.65 | 50.65 | 51.8 | 50.25 | 231,947 |
| August 12, 2025 | 50 | 50.3 | 50.3 | 50.6 | 49.74 | 80,433 |
| August 11, 2025 | 51.6 | 50.1 | 50.1 | 51.7 | 50 | 163,215 |
| August 10, 2025 | 52.25 | 51.45 | 51.45 | 52.35 | 51.45 | 111,360 |
| August 07, 2025 | 51.55 | 52.2 | 52.2 | 52.5 | 50.95 | 262,582 |
| August 06, 2025 | 51.1 | 51.45 | 51.45 | 52.25 | 51.1 | 215,628 |
| August 05, 2025 | 54 | 51 | 51 | 54.2 | 50.9 | 314,986 |
| August 04, 2025 | 51.4 | 51.3 | 51.3 | 51.8 | 51 | 19,362 |
| August 03, 2025 | 51.55 | 51.15 | 51.15 | 51.55 | 50 | 37,873 |
| July 31, 2025 | 52.4 | 51.6 | 51.6 | 52.4 | 51.45 | 28,821 |
| July 30, 2025 | 52.1 | 52.15 | 52.15 | 52.65 | 52.05 | 34,972 |
| July 29, 2025 | 52.7 | 52.1 | 52.1 | 53.1 | 51.35 | 73,751 |
| July 28, 2025 | 52.4 | 52.75 | 52.75 | 53 | 51.9 | 75,733 |
| July 27, 2025 | 52.7 | 52.5 | 52.5 | 53.05 | 52.45 | 45,120 |
| July 24, 2025 | 52.9 | 52.9 | 52.9 | 53.3 | 52.5 | 59,547 |
| July 23, 2025 | 52.65 | 52.9 | 52.9 | 52.95 | 52.1 | 34,869 |
| July 22, 2025 | 54 | 52.65 | 52.65 | 54 | 52.1 | 52,138 |
| July 21, 2025 | 51.2 | 53.95 | 53.95 | 54.35 | 50.7 | 314,711 |
| July 20, 2025 | 52.3 | 51.3 | 51.3 | 52.8 | 51.25 | 97,317 |
| July 17, 2025 | 54 | 52.4 | 52.4 | 54 | 51.65 | 286,322 |
| July 16, 2025 | 54.15 | 53.8 | 53.8 | 54.25 | 53.1 | 103,564 |
| July 15, 2025 | 54 | 54.05 | 54.05 | 54.15 | 53.65 | 21,997 |
| July 14, 2025 | 55.2 | 54 | 54 | 55.2 | 53.95 | 62,340 |
| July 13, 2025 | 55.2 | 55.1 | 55.1 | 55.45 | 54.9 | 37,008 |
| July 10, 2025 | 55.2 | 55.3 | 55.3 | 55.45 | 54.8 | 44,912 |