17.04
-0.19(-1.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 17.2 | 17.23 | 17.23 | 17.44 | 17.02 | 472,258 |
| September 24, 2025 | 16.61 | 17.13 | 17.13 | 17.17 | 16.61 | 483,163 |
| September 22, 2025 | 16.63 | 16.54 | 16.54 | 16.79 | 16.44 | 202,099 |
| September 21, 2025 | 16.7 | 16.63 | 16.63 | 16.99 | 16.6 | 383,515 |
| September 18, 2025 | 16.44 | 16.64 | 16.64 | 16.77 | 16.42 | 307,439 |
| September 17, 2025 | 16.3 | 16.5 | 16.5 | 16.66 | 16.29 | 163,909 |
| September 16, 2025 | 16.1 | 16.4 | 16.4 | 16.67 | 16.09 | 188,442 |
| September 15, 2025 | 15.9 | 16.18 | 16.18 | 16.19 | 15.84 | 164,886 |
| September 14, 2025 | 15.8 | 15.9 | 15.9 | 16.1 | 15.8 | 86,944 |
| September 11, 2025 | 15.75 | 15.89 | 15.89 | 16.26 | 15.75 | 159,697 |
| September 10, 2025 | 16 | 15.8 | 15.8 | 16.04 | 15.74 | 94,521 |
| September 09, 2025 | 16.1 | 16.06 | 16.06 | 16.54 | 15.86 | 256,503 |
| September 08, 2025 | 16.82 | 16.1 | 16.1 | 16.82 | 16.01 | 449,612 |
| September 07, 2025 | 15.68 | 16.82 | 16.82 | 16.96 | 15.68 | 791,888 |
| September 04, 2025 | 15.54 | 15.66 | 15.66 | 16.01 | 15.5 | 355,445 |
| September 03, 2025 | 15.42 | 15.54 | 15.54 | 15.64 | 15.25 | 130,968 |
| September 02, 2025 | 15.6 | 15.42 | 15.42 | 15.62 | 15.39 | 59,554 |
| September 01, 2025 | 16.09 | 15.65 | 15.65 | 16.09 | 15.65 | 80,032 |
| August 31, 2025 | 16.16 | 16.09 | 16.09 | 16.34 | 15.8 | 118,904 |
| August 28, 2025 | 16.18 | 16.16 | 16.16 | 16.45 | 16.14 | 108,000 |
| August 27, 2025 | 16.2 | 16.25 | 16.25 | 16.45 | 16.17 | 118,515 |
| August 26, 2025 | 16.45 | 16.22 | 16.22 | 16.46 | 16.12 | 164,205 |
| August 25, 2025 | 16.74 | 16.45 | 16.45 | 16.74 | 16.4 | 167,139 |
| August 24, 2025 | 16.53 | 16.6 | 16.6 | 16.87 | 16.53 | 193,669 |
| August 21, 2025 | 16.48 | 16.53 | 16.53 | 16.64 | 16.42 | 96,703 |
| August 20, 2025 | 16.69 | 16.48 | 16.48 | 16.76 | 16.48 | 94,953 |
| August 19, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.49 | 110,576 |
| 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 |