16.00
+0.1(+0.63%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 15.92 | 16 | 16 | 16.06 | 15.92 | 22,215 |
| August 20, 2025 | 15.9 | 15.9 | 15.9 | 16.05 | 15.88 | 15,341 |
| August 19, 2025 | 16.13 | 15.94 | 15.94 | 16.13 | 15.9 | 34,932 |
| August 18, 2025 | 16 | 16.13 | 16.13 | 16.23 | 16 | 26,554 |
| August 17, 2025 | 15.72 | 16.18 | 16.18 | 16.5 | 15.72 | 87,077 |
| August 14, 2025 | 15.5 | 15.71 | 15.71 | 15.9 | 15.5 | 34,112 |
| August 13, 2025 | 15.72 | 15.53 | 15.53 | 15.82 | 15.47 | 26,882 |
| August 12, 2025 | 15.69 | 15.64 | 15.64 | 15.83 | 15.52 | 23,324 |
| August 11, 2025 | 16.15 | 15.63 | 15.63 | 16.15 | 15.5 | 53,864 |
| August 10, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16 | 27,712 |
| August 07, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.2 | 13,852 |
| August 06, 2025 | 16.02 | 16.38 | 16.38 | 16.54 | 16.02 | 65,230 |
| August 05, 2025 | 16 | 16.12 | 16.12 | 16.19 | 16 | 11,917 |
| August 04, 2025 | 15.8 | 16.11 | 16.11 | 16.18 | 15.8 | 36,123 |
| August 03, 2025 | 16.25 | 16.02 | 16.02 | 16.25 | 16 | 18,763 |
| July 31, 2025 | 16.4 | 16.22 | 16.22 | 16.42 | 16.2 | 15,203 |
| July 30, 2025 | 16.09 | 16.4 | 16.4 | 16.4 | 16 | 34,566 |
| July 29, 2025 | 16.46 | 16.09 | 16.09 | 16.46 | 16.08 | 28,844 |
| July 28, 2025 | 16.54 | 16.46 | 16.46 | 16.7 | 16.46 | 31,231 |
| July 27, 2025 | 16.52 | 16.57 | 16.57 | 16.65 | 16.52 | 20,937 |
| July 24, 2025 | 16.75 | 16.51 | 16.51 | 16.75 | 16.51 | 25,923 |
| July 23, 2025 | 16.4 | 16.75 | 16.75 | 16.75 | 16.4 | 12,356 |
| July 22, 2025 | 17 | 16.4 | 16.4 | 17 | 16.38 | 63,329 |
| July 21, 2025 | 16.61 | 16.55 | 16.55 | 16.7 | 16.5 | 9,767 |
| July 20, 2025 | 16.6 | 16.61 | 16.61 | 16.78 | 16.6 | 18,438 |
| July 17, 2025 | 16.87 | 16.67 | 16.67 | 16.87 | 16.67 | 7,395 |
| July 16, 2025 | 16.88 | 16.7 | 16.7 | 16.9 | 16.7 | 30,893 |
| July 15, 2025 | 16.94 | 16.88 | 16.88 | 17.07 | 16.84 | 54,559 |
| July 14, 2025 | 16.98 | 16.83 | 16.83 | 17 | 16.81 | 25,537 |
| July 13, 2025 | 17 | 17.02 | 17.02 | 17.15 | 17 | 38,581 |
| July 10, 2025 | 17.19 | 17 | 17 | 17.19 | 17 | 32,222 |
| July 09, 2025 | 17.24 | 17.07 | 17.07 | 17.26 | 17.02 | 34,085 |
| July 08, 2025 | 17.15 | 17.2 | 17.2 | 17.28 | 17 | 52,026 |
| July 07, 2025 | 17.28 | 17.15 | 17.15 | 17.7 | 17.12 | 182,798 |
| July 06, 2025 | 17 | 17.28 | 17.28 | 17.28 | 17 | 28,272 |
| July 03, 2025 | 17.18 | 17.08 | 17.08 | 17.18 | 16.99 | 36,962 |
| July 02, 2025 | 17.08 | 17.18 | 17.18 | 17.2 | 16.98 | 54,560 |
| July 01, 2025 | 17.24 | 17.01 | 17.01 | 17.46 | 17.01 | 96,620 |
| June 30, 2025 | 17.42 | 17.25 | 17.25 | 17.46 | 17.12 | 53,956 |
| June 29, 2025 | 17.2 | 17.32 | 17.32 | 17.5 | 17.14 | 52,989 |
| June 26, 2025 | 16.8 | 17.16 | 17.16 | 17.18 | 16.7 | 81,021 |
| June 25, 2025 | 16.6 | 16.68 | 16.68 | 16.78 | 16.56 | 23,944 |
| June 24, 2025 | 15.88 | 16.6 | 16.6 | 16.6 | 15.88 | 81,851 |
| June 23, 2025 | 15.6 | 15.84 | 15.84 | 15.88 | 15.6 | 35,776 |
| June 22, 2025 | 15.38 | 15.8 | 15.8 | 16 | 15.32 | 51,874 |
| June 19, 2025 | 15.46 | 15.46 | 15.46 | 15.58 | 15.24 | 22,064 |
| June 18, 2025 | 15.52 | 15.46 | 15.46 | 15.76 | 15.42 | 36,575 |
| June 17, 2025 | 16.08 | 15.76 | 15.76 | 16.08 | 15.74 | 41,715 |
| June 16, 2025 | 15.84 | 16.08 | 16.08 | 16.28 | 15.84 | 15,661 |
| June 15, 2025 | 15.12 | 15.84 | 15.84 | 16.1 | 15.12 | 43,993 |
| June 12, 2025 | 16.9 | 16.46 | 16.46 | 17 | 16.26 | 48,386 |
| June 11, 2025 | 16.8 | 16.94 | 16.94 | 17.04 | 16.8 | 14,443 |
| June 04, 2025 | 16.96 | 17 | 17 | 17.06 | 16.96 | 18,256 |
| June 03, 2025 | 16.96 | 16.92 | 16.92 | 17 | 16.9 | 21,825 |
| June 02, 2025 | 16.74 | 16.96 | 16.96 | 17.1 | 16.74 | 18,698 |
| June 01, 2025 | 16.8 | 16.82 | 16.82 | 16.94 | 16.74 | 38,316 |
| May 29, 2025 | 16.84 | 16.98 | 16.98 | 17 | 16.84 | 41,566 |
| May 28, 2025 | 16.76 | 16.78 | 16.78 | 16.96 | 16.74 | 37,032 |
| May 27, 2025 | 17 | 16.8 | 16.8 | 17 | 16.74 | 27,343 |
| May 26, 2025 | 16.9 | 16.92 | 16.92 | 17.04 | 16.72 | 33,117 |