231.70
-5.1(-2.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 235 | 231.7 | 231.7 | 237.3 | 230 | 147,557 |
| September 10, 2025 | 235.8 | 236.8 | 236.8 | 237.5 | 235.3 | 71,329 |
| September 09, 2025 | 238.7 | 235.9 | 235.9 | 240.7 | 234.1 | 86,681 |
| September 08, 2025 | 240 | 238.7 | 238.7 | 241.3 | 238.1 | 59,162 |
| September 07, 2025 | 241 | 240.2 | 240.2 | 241.8 | 240 | 23,521 |
| September 04, 2025 | 242.9 | 240.8 | 240.8 | 244.2 | 240.8 | 47,330 |
| September 03, 2025 | 239.5 | 242.9 | 242.9 | 243.9 | 239.5 | 70,149 |
| September 02, 2025 | 242.7 | 239.5 | 239.5 | 242.7 | 237.6 | 50,223 |
| September 01, 2025 | 240.9 | 241.7 | 241.7 | 242.2 | 238.8 | 71,223 |
| August 31, 2025 | 241 | 240.9 | 240.9 | 242 | 240.4 | 30,722 |
| August 28, 2025 | 245.9 | 241.5 | 241.5 | 245.9 | 240.7 | 106,219 |
| August 27, 2025 | 248.1 | 245.5 | 245.5 | 248.1 | 244 | 55,422 |
| August 26, 2025 | 245.7 | 249.4 | 249.4 | 249.4 | 244 | 217,928 |
| August 25, 2025 | 242 | 245.7 | 245.7 | 246 | 242 | 90,238 |
| August 24, 2025 | 242.7 | 241.7 | 241.7 | 246.3 | 241.4 | 117,781 |
| August 21, 2025 | 245.9 | 242.5 | 242.5 | 246.2 | 241.1 | 105,297 |
| August 20, 2025 | 244.4 | 245.7 | 245.7 | 247.7 | 243.5 | 79,035 |
| August 19, 2025 | 249.4 | 245.6 | 245.6 | 249.4 | 244.8 | 120,906 |
| August 18, 2025 | 246.1 | 248.7 | 248.7 | 251 | 245.2 | 115,956 |
| August 17, 2025 | 243.5 | 246.1 | 246.1 | 246.8 | 243 | 37,379 |
| August 14, 2025 | 243 | 243.5 | 243.5 | 244.2 | 240 | 127,549 |
| August 13, 2025 | 246.3 | 244.4 | 244.4 | 249.1 | 244.4 | 101,806 |
| August 12, 2025 | 247.8 | 246.3 | 246.3 | 249 | 245.9 | 68,639 |
| August 11, 2025 | 251 | 247.8 | 247.8 | 251 | 247.7 | 101,491 |
| August 10, 2025 | 249.9 | 250 | 250 | 251.6 | 248.2 | 53,439 |
| August 07, 2025 | 250 | 250 | 250 | 250.4 | 246.7 | 64,058 |
| August 06, 2025 | 249.9 | 248.9 | 248.9 | 249.9 | 246.4 | 85,045 |
| August 05, 2025 | 242.8 | 250 | 250 | 250 | 242.7 | 110,238 |
| August 04, 2025 | 241 | 242.7 | 242.7 | 244.4 | 240 | 38,128 |
| August 03, 2025 | 238.7 | 242.8 | 242.8 | 243.8 | 237.8 | 49,180 |
| July 31, 2025 | 244.3 | 238.7 | 238.7 | 245.5 | 237.4 | 135,394 |
| July 30, 2025 | 244.3 | 245 | 245 | 246.4 | 242 | 48,202 |
| July 29, 2025 | 245 | 243.4 | 243.4 | 247 | 243 | 72,785 |
| July 28, 2025 | 251.8 | 244 | 244 | 251.8 | 244 | 95,740 |
| July 27, 2025 | 252.2 | 252 | 252 | 255 | 250.4 | 55,341 |
| July 24, 2025 | 252.6 | 251.8 | 251.8 | 252.6 | 249.8 | 46,063 |
| July 23, 2025 | 248.3 | 251.6 | 251.6 | 251.6 | 246.6 | 66,064 |
| July 22, 2025 | 252.4 | 248.3 | 248.3 | 252.4 | 247 | 67,337 |
| July 21, 2025 | 251.6 | 252.4 | 252.4 | 252.6 | 249.8 | 45,500 |
| July 20, 2025 | 253.6 | 251.4 | 251.4 | 254.8 | 250 | 36,366 |
| July 17, 2025 | 252 | 253.6 | 253.6 | 255 | 252 | 59,585 |
| July 16, 2025 | 254 | 252 | 252 | 256.4 | 251.8 | 98,634 |
| July 15, 2025 | 256.8 | 254 | 254 | 258 | 253 | 70,483 |
| July 14, 2025 | 262 | 256.8 | 256.8 | 262.2 | 254.6 | 107,552 |
| July 13, 2025 | 262.6 | 262 | 262 | 264.8 | 261.6 | 41,884 |
| July 10, 2025 | 263.8 | 262.6 | 262.6 | 265 | 261.6 | 49,876 |
| July 09, 2025 | 267 | 263.6 | 263.6 | 268.2 | 263.4 | 115,874 |
| July 08, 2025 | 264.2 | 267 | 267 | 270 | 264 | 84,825 |
| July 07, 2025 | 266 | 264 | 264 | 266.6 | 262.2 | 65,766 |
| July 06, 2025 | 266 | 266 | 266 | 266 | 264 | 37,796 |
| July 03, 2025 | 262.2 | 265 | 265 | 265.8 | 261.8 | 66,904 |
| July 02, 2025 | 264.6 | 262 | 262 | 266.2 | 261.8 | 81,721 |
| July 01, 2025 | 266.4 | 266 | 266 | 267.8 | 264.2 | 74,040 |
| June 30, 2025 | 270.2 | 266.4 | 266.4 | 272 | 266.4 | 104,921 |
| June 29, 2025 | 268.4 | 270 | 270 | 272 | 266.6 | 78,382 |
| June 26, 2025 | 257.4 | 265 | 265 | 265 | 257.4 | 151,646 |
| June 25, 2025 | 261 | 257.4 | 257.4 | 261 | 254.6 | 120,854 |
| June 24, 2025 | 256.8 | 257.6 | 257.6 | 262.2 | 254 | 252,326 |
| June 23, 2025 | 245.4 | 248.6 | 248.6 | 249.6 | 244.6 | 81,524 |
| June 22, 2025 | 244.6 | 243.8 | 243.8 | 248.4 | 243.4 | 63,165 |