172.30
+15.6(+9.96%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 165.5 | 172.3 | 172.3 | 172.3 | 160.9 | 536,294 |
| December 23, 2025 | 152.6 | 156.7 | 156.7 | 157.8 | 151.1 | 83,122 |
| December 22, 2025 | 152 | 152.4 | 152.4 | 152.4 | 149.2 | 20,323 |
| December 21, 2025 | 150 | 151.6 | 151.6 | 152.9 | 150 | 28,421 |
| December 18, 2025 | 151 | 148.8 | 148.8 | 154 | 147.3 | 115,994 |
| December 17, 2025 | 153.2 | 151.2 | 151.2 | 155 | 150 | 56,352 |
| December 16, 2025 | 156.8 | 154.1 | 154.1 | 156.9 | 154.1 | 32,509 |
| December 15, 2025 | 156.7 | 155.8 | 155.8 | 157.1 | 155.2 | 33,791 |
| December 14, 2025 | 159.5 | 156.7 | 156.7 | 159.5 | 155 | 26,886 |
| December 11, 2025 | 159 | 158.6 | 158.6 | 159.7 | 156.8 | 43,594 |
| December 10, 2025 | 159 | 158 | 158 | 159 | 156 | 40,768 |
| December 09, 2025 | 158.5 | 158.3 | 158.3 | 159.7 | 156.7 | 43,238 |
| December 08, 2025 | 157.5 | 158.5 | 158.5 | 158.9 | 156.5 | 25,390 |
| December 07, 2025 | 157 | 157.8 | 157.8 | 159.6 | 157 | 18,778 |
| December 04, 2025 | 157 | 157.3 | 157.3 | 159.5 | 156.4 | 61,956 |
| December 03, 2025 | 153.2 | 157.5 | 157.5 | 158.1 | 151.6 | 79,734 |
| December 02, 2025 | 155.9 | 153 | 153 | 155.9 | 153 | 22,330 |
| December 01, 2025 | 157 | 153.5 | 153.5 | 158.1 | 152.9 | 58,745 |
| November 30, 2025 | 159.8 | 159 | 159 | 162.8 | 157.1 | 88,674 |
| November 27, 2025 | 159.9 | 159.8 | 159.8 | 159.9 | 156.9 | 108,109 |
| November 26, 2025 | 156.3 | 158.7 | 158.7 | 158.7 | 152.6 | 110,613 |
| November 25, 2025 | 155.7 | 154.5 | 154.5 | 159 | 152.5 | 116,907 |
| November 24, 2025 | 156 | 156 | 156 | 158.4 | 154.6 | 102,404 |
| November 23, 2025 | 155.2 | 156.1 | 156.1 | 157 | 152.8 | 123,103 |
| November 20, 2025 | 149.5 | 155 | 155 | 155 | 148 | 414,625 |
| November 19, 2025 | 143.9 | 147.1 | 147.1 | 149.5 | 142.9 | 270,811 |
| November 18, 2025 | 141 | 141.7 | 141.7 | 144 | 141 | 28,567 |
| November 17, 2025 | 143 | 142.5 | 142.5 | 143.4 | 142.2 | 30,373 |
| November 16, 2025 | 143.7 | 142.7 | 142.7 | 145 | 142.7 | 15,992 |
| November 13, 2025 | 143.8 | 143.5 | 143.5 | 144.6 | 143.2 | 21,135 |
| November 12, 2025 | 143.6 | 145.2 | 145.2 | 145.5 | 143.3 | 45,943 |
| November 11, 2025 | 146 | 145.2 | 145.2 | 146.5 | 144 | 25,547 |
| November 10, 2025 | 144 | 145.9 | 145.9 | 146 | 142.5 | 33,661 |
| November 09, 2025 | 142.5 | 144 | 144 | 145.5 | 142.5 | 28,852 |
| November 06, 2025 | 145 | 145 | 145 | 145.5 | 141.6 | 72,540 |
| November 05, 2025 | 143.7 | 143.9 | 143.9 | 144.8 | 143 | 27,177 |
| November 04, 2025 | 144 | 143.7 | 143.7 | 145.7 | 143.6 | 36,549 |
| November 03, 2025 | 148 | 145.2 | 145.2 | 148 | 144.5 | 75,164 |
| November 02, 2025 | 150 | 148 | 148 | 150 | 147 | 70,391 |
| October 30, 2025 | 150.5 | 150.5 | 150.5 | 150.6 | 149.3 | 47,256 |
| October 29, 2025 | 151 | 150.5 | 150.5 | 151 | 147.1 | 70,610 |
| October 28, 2025 | 150 | 149.6 | 149.6 | 150.3 | 148.4 | 68,294 |
| October 27, 2025 | 150.3 | 150.9 | 150.9 | 151.1 | 148.7 | 64,222 |
| October 26, 2025 | 146.6 | 150.3 | 150.3 | 151.3 | 146.2 | 81,080 |
| October 23, 2025 | 147 | 146.6 | 146.6 | 147.7 | 145.1 | 33,335 |
| October 22, 2025 | 145 | 147 | 147 | 150.1 | 144 | 147,168 |
| October 21, 2025 | 144.6 | 144 | 144 | 145.2 | 143.3 | 35,399 |
| October 20, 2025 | 144.6 | 144.5 | 144.5 | 146.5 | 143.6 | 101,789 |
| October 19, 2025 | 147.2 | 144.5 | 144.5 | 148 | 143.5 | 60,637 |
| October 16, 2025 | 147.5 | 145 | 145 | 147.5 | 143.6 | 51,806 |
| October 15, 2025 | 143.1 | 147.5 | 147.5 | 147.5 | 141.9 | 95,466 |
| October 14, 2025 | 144.3 | 144.5 | 143.7 | 145.8 | 143.5 | 59,646 |
| October 13, 2025 | 141.9 | 144.2 | 143.4 | 145.8 | 141.9 | 59,938 |
| October 12, 2025 | 143 | 143 | 142.21 | 144.9 | 141 | 71,122 |
| October 09, 2025 | 145 | 145.9 | 145.09 | 145.9 | 144.1 | 39,831 |
| October 08, 2025 | 145.6 | 145 | 144.2 | 147.4 | 143 | 74,769 |
| October 07, 2025 | 148.1 | 145.6 | 144.79 | 148.5 | 145.6 | 50,368 |
| October 06, 2025 | 144 | 148.1 | 148.1 | 148.1 | 144 | 115,384 |
| October 05, 2025 | 143.3 | 144 | 144 | 146.1 | 142.1 | 108,151 |
| October 02, 2025 | 138 | 143.6 | 143.6 | 143.9 | 136.7 | 225,489 |