16.56
-0.1(-0.60%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 16.8 | 16.56 | 16.56 | 16.8 | 16.49 | 124,138 |
August 17, 2025 | 16.26 | 16.66 | 16.66 | 16.89 | 16.26 | 288,562 |
August 14, 2025 | 16.2 | 16.4 | 16.4 | 16.47 | 16.2 | 125,278 |
August 13, 2025 | 16.48 | 16.2 | 16.2 | 16.5 | 16.1 | 124,289 |
August 12, 2025 | 16.05 | 16.13 | 16.13 | 16.29 | 15.99 | 64,400 |
August 11, 2025 | 16.22 | 16.04 | 16.04 | 16.24 | 16 | 104,962 |
August 10, 2025 | 16.7 | 16.24 | 16.24 | 16.7 | 16.24 | 196,595 |
August 07, 2025 | 16.9 | 16.7 | 16.7 | 16.95 | 16.61 | 81,802 |
August 06, 2025 | 16.53 | 16.77 | 16.77 | 16.9 | 16.5 | 167,450 |
August 05, 2025 | 16.34 | 16.5 | 16.5 | 16.52 | 16.3 | 74,672 |
August 04, 2025 | 16.37 | 16.32 | 16.32 | 16.58 | 16.2 | 162,031 |
August 03, 2025 | 16.5 | 16.37 | 16.37 | 16.7 | 16.28 | 138,624 |
July 31, 2025 | 16.56 | 16.78 | 16.78 | 16.87 | 16.44 | 96,164 |
July 30, 2025 | 16.52 | 16.8 | 16.8 | 16.9 | 16.26 | 100,016 |
July 29, 2025 | 16.56 | 16.33 | 16.33 | 16.56 | 16.2 | 76,339 |
July 28, 2025 | 16.64 | 16.61 | 16.61 | 16.97 | 16.5 | 112,529 |
July 27, 2025 | 16.5 | 16.64 | 16.64 | 16.74 | 16.5 | 82,734 |
July 24, 2025 | 16.8 | 16.44 | 16.44 | 16.8 | 16.34 | 69,041 |
July 23, 2025 | 16.11 | 16.39 | 16.39 | 16.39 | 16.08 | 73,443 |
July 22, 2025 | 16.56 | 16.17 | 16.17 | 16.56 | 16.14 | 88,214 |
July 21, 2025 | 16.78 | 16.53 | 16.53 | 16.8 | 16.41 | 84,214 |
July 20, 2025 | 16.95 | 16.58 | 16.58 | 17.05 | 16.52 | 133,808 |
July 17, 2025 | 16.99 | 16.92 | 16.92 | 17.16 | 16.75 | 168,237 |
July 16, 2025 | 17.27 | 16.95 | 16.95 | 17.27 | 16.9 | 101,572 |
July 15, 2025 | 17.26 | 17.3 | 17.3 | 17.71 | 17.26 | 249,267 |
July 14, 2025 | 17.4 | 17.22 | 17.22 | 17.4 | 17.2 | 61,616 |
July 13, 2025 | 17.8 | 17.45 | 17.45 | 17.8 | 17.42 | 99,134 |
July 10, 2025 | 17.81 | 17.63 | 17.63 | 17.81 | 17.53 | 87,949 |
July 09, 2025 | 17.66 | 17.7 | 17.7 | 17.72 | 17.46 | 150,127 |
July 08, 2025 | 17.55 | 17.66 | 17.66 | 18 | 17.4 | 323,528 |
July 07, 2025 | 17.4 | 17.64 | 17.64 | 18.3 | 17.4 | 899,929 |
July 06, 2025 | 16.8 | 17.16 | 17.16 | 17.25 | 16.8 | 199,679 |
July 03, 2025 | 16.96 | 16.8 | 16.8 | 17.1 | 16.79 | 130,589 |
July 02, 2025 | 17.12 | 16.95 | 16.95 | 17.5 | 16.9 | 243,938 |
July 01, 2025 | 16.85 | 17.2 | 17.2 | 17.3 | 16.83 | 215,231 |
June 30, 2025 | 16.85 | 16.94 | 16.94 | 17.03 | 16.75 | 243,390 |
June 29, 2025 | 16.55 | 16.84 | 16.84 | 16.84 | 16.51 | 215,382 |
June 26, 2025 | 16.2 | 16.54 | 16.54 | 16.62 | 16.1 | 188,766 |
June 25, 2025 | 15.66 | 16.12 | 16.12 | 16.32 | 15.66 | 261,098 |
June 24, 2025 | 15.18 | 15.72 | 15.72 | 15.72 | 15.18 | 288,067 |
June 23, 2025 | 14.66 | 14.96 | 14.96 | 15.02 | 14.66 | 211,387 |
June 22, 2025 | 14.78 | 14.64 | 14.64 | 15 | 14.6 | 112,479 |
June 19, 2025 | 14.6 | 14.7 | 14.7 | 14.7 | 14.46 | 101,169 |
June 18, 2025 | 14.88 | 14.58 | 14.58 | 14.92 | 14.5 | 115,643 |
June 17, 2025 | 15.56 | 15 | 15 | 15.94 | 15 | 265,657 |
June 16, 2025 | 14.86 | 15.52 | 15.52 | 15.68 | 14.86 | 163,503 |
June 15, 2025 | 14.14 | 14.88 | 14.88 | 15.48 | 14.14 | 285,270 |
June 12, 2025 | 16.4 | 15.7 | 15.7 | 16.4 | 15.7 | 152,909 |
June 11, 2025 | 16.6 | 16.4 | 16.4 | 16.7 | 16.34 | 119,214 |
June 04, 2025 | 16.42 | 16.4 | 16.4 | 16.58 | 16.18 | 66,273 |
June 03, 2025 | 16.46 | 16.42 | 16.42 | 16.52 | 16.36 | 92,210 |
June 02, 2025 | 16.32 | 16.44 | 16.44 | 16.72 | 16.32 | 61,740 |
June 01, 2025 | 16.44 | 16.44 | 16.44 | 16.7 | 16.3 | 60,201 |
May 29, 2025 | 16.6 | 16.6 | 16.6 | 16.9 | 16.56 | 106,447 |
May 28, 2025 | 16.7 | 16.54 | 16.54 | 16.7 | 16.52 | 79,387 |
May 27, 2025 | 16.9 | 16.5 | 16.5 | 16.9 | 16.4 | 128,797 |
May 26, 2025 | 16.72 | 16.78 | 16.78 | 17 | 16.52 | 156,270 |
May 25, 2025 | 17.04 | 16.86 | 16.86 | 17.04 | 16.76 | 83,918 |
May 22, 2025 | 16.92 | 17.04 | 17.04 | 17.4 | 16.86 | 83,824 |
May 21, 2025 | 17.32 | 17 | 17 | 17.32 | 16.94 | 157,358 |