105.60
-3.8(-3.47%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 109.4 | 105.6 | 105.6 | 110 | 105.6 | 365,373 |
| September 10, 2025 | 111 | 109.4 | 109.4 | 111.4 | 109 | 342,983 |
| September 09, 2025 | 110 | 111 | 111 | 111.5 | 109.7 | 217,232 |
| September 08, 2025 | 109.5 | 110 | 110 | 112.3 | 108 | 401,697 |
| September 07, 2025 | 110.1 | 110 | 110 | 111.3 | 109.5 | 180,034 |
| September 04, 2025 | 110.6 | 110.9 | 110.9 | 111.8 | 109.1 | 230,118 |
| September 03, 2025 | 111.2 | 110.6 | 110.6 | 112.5 | 109.9 | 348,103 |
| September 02, 2025 | 110.8 | 111.3 | 111.3 | 113.9 | 109.9 | 944,761 |
| September 01, 2025 | 106.9 | 111 | 111 | 111.9 | 106.5 | 1.01M |
| August 31, 2025 | 106.9 | 107 | 107 | 108 | 106.3 | 431,627 |
| August 28, 2025 | 106.5 | 106.9 | 106.9 | 106.9 | 105.3 | 387,268 |
| August 27, 2025 | 103.8 | 106.5 | 106.5 | 107 | 102.7 | 1.12M |
| August 26, 2025 | 101.3 | 103.1 | 103.1 | 104 | 100.8 | 376,272 |
| August 25, 2025 | 101 | 101.3 | 101.3 | 101.7 | 99.9 | 221,570 |
| August 24, 2025 | 101.7 | 100.4 | 100.4 | 102.8 | 100.1 | 233,173 |
| August 21, 2025 | 102.6 | 101.2 | 101.2 | 102.9 | 100.7 | 299,625 |
| August 20, 2025 | 104.2 | 102.6 | 102.6 | 104.5 | 102.4 | 221,082 |
| August 19, 2025 | 102.5 | 104.2 | 104.2 | 104.5 | 102.4 | 229,327 |
| August 18, 2025 | 105 | 102.5 | 102.5 | 105.1 | 102.4 | 297,106 |
| August 17, 2025 | 103.2 | 104.4 | 104.4 | 105.5 | 103 | 567,709 |
| August 14, 2025 | 103.9 | 103.2 | 103.2 | 104.3 | 101.6 | 465,940 |
| August 13, 2025 | 101 | 103.9 | 103.9 | 104 | 100.3 | 873,592 |
| August 12, 2025 | 100.4 | 100.2 | 100.2 | 101.9 | 99.3 | 530,370 |
| August 11, 2025 | 100.1 | 99.15 | 99.15 | 100.3 | 98 | 202,832 |
| August 10, 2025 | 97.9 | 100 | 100 | 101 | 97.6 | 481,225 |
| August 07, 2025 | 98.45 | 97.1 | 97.1 | 98.55 | 97 | 118,258 |
| August 06, 2025 | 99 | 98.75 | 98.75 | 100 | 97.8 | 245,830 |
| August 05, 2025 | 97.1 | 97.35 | 97.35 | 98.1 | 96.55 | 125,386 |
| August 04, 2025 | 96.2 | 97 | 97 | 97.25 | 95.45 | 113,816 |
| August 03, 2025 | 95.8 | 95.9 | 95.9 | 96.55 | 95.2 | 75,230 |
| July 31, 2025 | 96.9 | 96.9 | 96.9 | 97.35 | 96.05 | 57,897 |
| July 30, 2025 | 97 | 96.9 | 96.9 | 97.55 | 96.3 | 74,232 |
| July 29, 2025 | 98.1 | 97 | 97 | 98.35 | 96.8 | 161,804 |
| July 28, 2025 | 100.6 | 98.55 | 98.55 | 100.6 | 98.5 | 187,960 |
| July 27, 2025 | 98.8 | 99.85 | 99.85 | 101.6 | 98.75 | 622,289 |
| July 24, 2025 | 95.75 | 96.4 | 96.4 | 98.05 | 95.05 | 234,578 |
| July 23, 2025 | 95 | 95.7 | 95.7 | 96 | 94.2 | 121,525 |
| July 22, 2025 | 96.8 | 94.55 | 94.55 | 96.8 | 94.2 | 134,510 |
| July 21, 2025 | 94.8 | 96.4 | 96.4 | 96.75 | 93.8 | 193,075 |
| July 20, 2025 | 97 | 95 | 95 | 97.7 | 95 | 118,611 |
| July 17, 2025 | 97.55 | 96.55 | 96.55 | 97.95 | 96.3 | 116,522 |
| July 16, 2025 | 99.45 | 97.95 | 97.95 | 99.45 | 97.5 | 100,161 |
| July 15, 2025 | 100 | 98.5 | 98.5 | 100 | 98.25 | 131,877 |
| July 14, 2025 | 101.1 | 99.95 | 99.95 | 101.4 | 98.75 | 282,931 |
| July 13, 2025 | 99.9 | 101 | 101 | 101.4 | 99.3 | 332,238 |
| July 10, 2025 | 99.95 | 99.9 | 99.9 | 100.7 | 99.2 | 168,560 |
| July 09, 2025 | 99 | 99.7 | 99.7 | 99.8 | 98.65 | 202,128 |
| July 08, 2025 | 100 | 99.2 | 99.2 | 101 | 99 | 216,863 |
| July 07, 2025 | 101.7 | 100.5 | 100.5 | 101.7 | 100.5 | 227,953 |
| July 06, 2025 | 101.4 | 100.9 | 100.9 | 102.5 | 100.8 | 275,968 |
| July 03, 2025 | 100 | 101.3 | 101.3 | 101.6 | 99.45 | 314,698 |
| July 02, 2025 | 102 | 100 | 100 | 102.6 | 99.95 | 300,665 |
| July 01, 2025 | 102.5 | 102 | 102 | 102.5 | 100.8 | 315,847 |
| June 30, 2025 | 101.9 | 102.2 | 102.2 | 103.1 | 100.9 | 512,648 |
| June 29, 2025 | 105 | 101.7 | 101.7 | 105 | 100.4 | 787,639 |
| June 26, 2025 | 98.7 | 98.8 | 98.8 | 99.5 | 98.1 | 199,585 |
| June 25, 2025 | 98.2 | 98.9 | 98.9 | 99.4 | 97 | 314,212 |
| June 24, 2025 | 94.6 | 98 | 98 | 98 | 94 | 576,135 |
| June 23, 2025 | 92.9 | 93.1 | 93.1 | 95 | 92.6 | 360,882 |
| June 22, 2025 | 89.2 | 92.2 | 92.2 | 93.5 | 89.2 | 363,306 |