10.21
+0.09(+0.89%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 10.12 | 10.21 | 10.21 | 10.34 | 10.11 | 736,985 | 
| October 29, 2025 | 9.97 | 10.12 | 10.12 | 10.12 | 9.95 | 367,269 | 
| October 28, 2025 | 10 | 9.99 | 9.99 | 10.02 | 9.96 | 357,114 | 
| October 27, 2025 | 10.1 | 10 | 10 | 10.15 | 9.77 | 349,972 | 
| October 26, 2025 | 10.3 | 10.1 | 10.1 | 10.33 | 10.08 | 401,704 | 
| October 23, 2025 | 9.87 | 9.98 | 9.98 | 9.98 | 9.8 | 401,516 | 
| October 22, 2025 | 9.95 | 9.85 | 9.85 | 10.02 | 9.84 | 528,956 | 
| October 21, 2025 | 10.36 | 9.99 | 9.99 | 10.36 | 9.95 | 586,396 | 
| October 20, 2025 | 10.2 | 10.04 | 10.04 | 10.22 | 9.98 | 662,956 | 
| October 19, 2025 | 10.32 | 10.2 | 10.2 | 10.42 | 10.17 | 757,106 | 
| October 16, 2025 | 10.42 | 10.32 | 10.32 | 10.43 | 10.31 | 664,381 | 
| October 15, 2025 | 10.85 | 10.42 | 10.42 | 10.85 | 10.38 | 2.16M | 
| October 14, 2025 | 10.99 | 10.89 | 10.89 | 11 | 10.86 | 244,294 | 
| October 13, 2025 | 10.82 | 10.98 | 10.98 | 11.05 | 10.76 | 729,328 | 
| October 12, 2025 | 10.61 | 10.71 | 10.71 | 10.83 | 10.52 | 271,092 | 
| October 09, 2025 | 10.77 | 10.84 | 10.84 | 10.84 | 10.53 | 929,652 | 
| October 08, 2025 | 10.98 | 10.77 | 10.77 | 11.02 | 10.75 | 359,296 | 
| October 07, 2025 | 11.04 | 10.97 | 10.97 | 11.05 | 10.96 | 290,326 | 
| October 06, 2025 | 10.99 | 11.04 | 11.04 | 11.13 | 10.99 | 334,873 | 
| October 05, 2025 | 11.02 | 10.98 | 10.98 | 11.17 | 10.95 | 331,711 | 
| October 02, 2025 | 11.15 | 11.02 | 11.02 | 11.17 | 10.99 | 260,799 | 
| October 01, 2025 | 11.11 | 11.06 | 11.06 | 11.14 | 11 | 258,436 | 
| September 30, 2025 | 11.12 | 11.1 | 11.1 | 11.25 | 11.1 | 308,284 | 
| September 29, 2025 | 10.9 | 11.19 | 11.19 | 11.19 | 10.8 | 581,235 | 
| September 28, 2025 | 10.9 | 11 | 11 | 11.07 | 10.71 | 653,540 | 
| September 25, 2025 | 10.98 | 10.83 | 10.83 | 10.98 | 10.61 | 627,077 | 
| September 24, 2025 | 10.59 | 10.89 | 10.89 | 10.9 | 10.57 | 700,500 | 
| September 22, 2025 | 10.65 | 10.54 | 10.54 | 10.69 | 10.49 | 600,601 | 
| September 21, 2025 | 10.5 | 10.52 | 10.52 | 10.62 | 10.35 | 401,793 | 
| September 18, 2025 | 10.15 | 10.58 | 10.58 | 10.58 | 10.1 | 916,082 | 
| September 17, 2025 | 9.92 | 10.08 | 10.08 | 10.14 | 9.91 | 415,183 | 
| September 16, 2025 | 9.78 | 9.91 | 9.91 | 9.98 | 9.65 | 488,459 | 
| September 15, 2025 | 9.72 | 9.78 | 9.78 | 9.79 | 9.5 | 278,398 | 
| September 14, 2025 | 9.94 | 9.62 | 9.62 | 9.94 | 9.5 | 507,261 | 
| September 11, 2025 | 9.9 | 9.87 | 9.87 | 9.94 | 9.8 | 143,579 | 
| September 10, 2025 | 9.95 | 9.85 | 9.85 | 10.12 | 9.84 | 677,412 | 
| September 09, 2025 | 9.89 | 9.94 | 9.94 | 9.96 | 9.78 | 261,940 | 
| September 08, 2025 | 9.89 | 9.89 | 9.89 | 9.97 | 9.78 | 430,226 | 
| September 07, 2025 | 9.92 | 9.87 | 9.87 | 9.98 | 9.83 | 243,613 | 
| September 04, 2025 | 10 | 9.9 | 9.9 | 10.04 | 9.85 | 324,230 | 
| September 03, 2025 | 10 | 10 | 10 | 10.12 | 10 | 260,746 | 
| September 02, 2025 | 10.09 | 9.99 | 9.99 | 10.14 | 9.9 | 423,866 | 
| September 01, 2025 | 10.34 | 10.09 | 10.09 | 10.62 | 10.09 | 1.4M | 
| August 31, 2025 | 10.37 | 10.09 | 10.09 | 10.43 | 10.01 | 282,006 | 
| August 28, 2025 | 10.44 | 10.35 | 10.35 | 10.44 | 10.33 | 189,574 | 
| August 27, 2025 | 10.63 | 10.44 | 10.44 | 10.64 | 10.44 | 632,180 | 
| August 26, 2025 | 10.6 | 10.7 | 10.7 | 10.73 | 10.54 | 371,741 | 
| August 25, 2025 | 10.75 | 10.62 | 10.62 | 10.75 | 10.58 | 256,738 | 
| August 24, 2025 | 10.8 | 10.65 | 10.65 | 10.88 | 10.65 | 247,788 | 
| August 21, 2025 | 10.7 | 10.73 | 10.73 | 10.89 | 10.7 | 327,118 | 
| August 20, 2025 | 10.61 | 10.72 | 10.72 | 10.78 | 10.56 | 463,341 | 
| August 19, 2025 | 10.34 | 10.6 | 10.6 | 10.7 | 10.34 | 411,215 | 
| August 18, 2025 | 10.52 | 10.42 | 10.42 | 10.52 | 10.37 | 209,470 | 
| August 17, 2025 | 10.36 | 10.49 | 10.49 | 10.54 | 10.36 | 211,784 | 
| August 14, 2025 | 10.42 | 10.32 | 10.32 | 10.52 | 10.25 | 338,912 | 
| August 13, 2025 | 10.71 | 10.42 | 10.42 | 10.71 | 10.38 | 369,056 | 
| August 12, 2025 | 10.6 | 10.58 | 10.58 | 10.7 | 10.58 | 333,582 | 
| August 11, 2025 | 10.9 | 10.64 | 10.64 | 10.9 | 10.64 | 329,269 | 
| August 10, 2025 | 11.25 | 10.82 | 10.82 | 11.25 | 10.8 | 572,388 | 
| August 07, 2025 | 11.18 | 11.2 | 11.2 | 11.39 | 11 | 534,992 |