862.00
-14(-1.60%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 876 | 862 | 862 | 879.5 | 852.5 | 181,544 |
| August 20, 2025 | 891 | 876 | 876 | 891 | 869.5 | 100,265 |
| August 19, 2025 | 890.5 | 890.5 | 890.5 | 900.5 | 887 | 68,724 |
| August 18, 2025 | 901.5 | 890.5 | 890.5 | 904 | 890 | 82,926 |
| August 17, 2025 | 882.5 | 899.5 | 899.5 | 902.5 | 882.5 | 45,935 |
| August 14, 2025 | 903.5 | 881 | 881 | 912 | 869 | 201,703 |
| August 13, 2025 | 907.5 | 912 | 912 | 922.5 | 905 | 64,769 |
| August 12, 2025 | 915 | 907 | 907 | 920 | 901.5 | 75,434 |
| August 11, 2025 | 930 | 916 | 916 | 930.5 | 911.5 | 63,047 |
| August 10, 2025 | 920.5 | 930 | 930 | 932 | 920.5 | 21,168 |
| August 07, 2025 | 930 | 928 | 928 | 930 | 916.5 | 42,237 |
| August 06, 2025 | 940 | 923 | 923 | 945 | 922 | 55,569 |
| August 05, 2025 | 899.5 | 943 | 938.5 | 943 | 895 | 148,151 |
| August 04, 2025 | 905 | 888 | 883.76 | 912.5 | 885.5 | 66,237 |
| August 03, 2025 | 915 | 898 | 893.71 | 917 | 893.5 | 42,831 |
| July 31, 2025 | 907 | 910 | 905.66 | 913 | 903 | 48,477 |
| July 30, 2025 | 890.5 | 907 | 902.67 | 914 | 881 | 111,276 |
| July 29, 2025 | 896 | 890.5 | 886.25 | 896 | 884.5 | 63,298 |
| July 28, 2025 | 915 | 892.5 | 888.24 | 917 | 892.5 | 47,219 |
| July 27, 2025 | 913 | 919 | 919 | 921 | 911 | 20,918 |
| July 24, 2025 | 906 | 918 | 918 | 918 | 900 | 54,263 |
| July 23, 2025 | 890 | 904.5 | 904.5 | 904.5 | 881 | 53,073 |
| July 22, 2025 | 904.5 | 892 | 892 | 904.5 | 888.5 | 79,655 |
| July 21, 2025 | 907 | 909.5 | 909.5 | 914 | 902.5 | 36,066 |
| July 20, 2025 | 907 | 908 | 908 | 922 | 907 | 24,785 |
| July 17, 2025 | 916 | 907 | 907 | 923.5 | 901.5 | 104,255 |
| July 16, 2025 | 920.5 | 916 | 916 | 928 | 916 | 58,842 |
| July 15, 2025 | 934 | 925 | 925 | 936 | 921 | 54,012 |
| July 14, 2025 | 962 | 938 | 938 | 962.5 | 930 | 99,060 |
| July 13, 2025 | 958 | 962 | 962 | 966.5 | 958 | 15,970 |
| July 10, 2025 | 962 | 955.5 | 955.5 | 964.5 | 951.5 | 57,499 |
| July 09, 2025 | 965 | 964 | 964 | 969.5 | 962 | 31,230 |
| July 08, 2025 | 982.5 | 966 | 966 | 985 | 966 | 62,319 |
| July 07, 2025 | 972 | 982.5 | 982.5 | 984.5 | 967.5 | 57,097 |
| July 06, 2025 | 962 | 972 | 972 | 976 | 956 | 44,664 |
| July 03, 2025 | 961.5 | 961.5 | 961.5 | 966.5 | 951 | 84,028 |
| July 02, 2025 | 975.5 | 962.5 | 962.5 | 980.5 | 953.5 | 66,891 |
| July 01, 2025 | 1,000 | 975.5 | 975.5 | 1,002.5 | 975.5 | 72,699 |
| June 30, 2025 | 1,018.5 | 1,001.5 | 1,001.5 | 1,025 | 1,001.5 | 66,389 |
| June 29, 2025 | 1,020 | 1,018 | 1,018 | 1,021 | 1,009.5 | 29,062 |
| June 26, 2025 | 992.8 | 1,002.8 | 1,002.8 | 1,007 | 992.4 | 54,487 |
| June 25, 2025 | 967 | 992.6 | 992.6 | 994.6 | 962.6 | 75,475 |
| June 24, 2025 | 950 | 952.8 | 952.8 | 968.8 | 947.6 | 69,354 |
| June 23, 2025 | 925 | 920 | 920 | 938.2 | 916.2 | 44,521 |
| June 22, 2025 | 943 | 920 | 920 | 943 | 920 | 24,996 |
| June 19, 2025 | 897.6 | 930.8 | 930.8 | 937.6 | 890 | 123,545 |
| June 18, 2025 | 939.8 | 897.6 | 897.6 | 939.8 | 892 | 83,730 |
| June 17, 2025 | 955.2 | 928 | 928 | 964.8 | 928 | 67,529 |
| June 16, 2025 | 956.8 | 955.2 | 955.2 | 970.2 | 949.8 | 74,227 |
| June 15, 2025 | 858 | 955 | 955 | 955 | 858 | 74,601 |
| June 12, 2025 | 959.4 | 942 | 942 | 975.2 | 936.8 | 110,035 |
| June 11, 2025 | 1,027.6 | 959.2 | 959.2 | 1,033.6 | 959.2 | 176,594 |
| June 04, 2025 | 1,023.8 | 1,027.6 | 1,027.6 | 1,029.6 | 1,013 | 46,531 |
| June 03, 2025 | 1,000.2 | 1,023.8 | 1,023.8 | 1,023.8 | 998.8 | 32,547 |
| June 02, 2025 | 996 | 1,000.2 | 1,000.2 | 1,007.8 | 992 | 31,428 |
| June 01, 2025 | 1,024 | 992.4 | 992.4 | 1,024 | 988.4 | 47,007 |
| May 29, 2025 | 1,065.6 | 1,024.2 | 1,024.2 | 1,065.8 | 1,011.6 | 125,056 |
| May 28, 2025 | 1,042 | 1,069.4 | 1,069.4 | 1,080 | 1,042 | 69,460 |
| May 27, 2025 | 1,067 | 1,041.8 | 1,041.8 | 1,070 | 1,040.6 | 77,389 |
| May 26, 2025 | 1,040 | 1,068 | 1,068 | 1,068 | 1,040 | 33,124 |