14.07
-0.13(-0.92%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 14.29 | 14.07 | 14.07 | 14.29 | 14.07 | 59,393 |
| August 20, 2025 | 14.32 | 14.2 | 14.2 | 14.45 | 14.13 | 119,455 |
| August 19, 2025 | 14.54 | 14.37 | 14.37 | 14.57 | 14.35 | 79,068 |
| August 18, 2025 | 14.61 | 14.5 | 14.5 | 14.66 | 14.46 | 71,364 |
| August 17, 2025 | 14.59 | 14.62 | 14.62 | 14.78 | 14.5 | 103,565 |
| August 14, 2025 | 14.66 | 14.59 | 14.59 | 14.66 | 14.42 | 54,018 |
| August 13, 2025 | 14.54 | 14.66 | 14.66 | 14.66 | 14.32 | 145,696 |
| August 12, 2025 | 14.65 | 14.4 | 14.4 | 14.89 | 14.4 | 206,597 |
| August 11, 2025 | 14.67 | 14.64 | 14.64 | 14.93 | 14.24 | 142,306 |
| August 10, 2025 | 14.4 | 14.5 | 14.5 | 14.74 | 14.4 | 113,067 |
| August 07, 2025 | 14.37 | 14.53 | 14.53 | 14.86 | 14.31 | 167,262 |
| August 06, 2025 | 14.59 | 14.37 | 14.37 | 14.62 | 14.33 | 146,726 |
| August 05, 2025 | 14.08 | 14.58 | 14.58 | 15.1 | 14.06 | 553,737 |
| August 04, 2025 | 14.46 | 13.92 | 13.92 | 14.5 | 13.76 | 215,823 |
| August 03, 2025 | 14.12 | 14.02 | 14.02 | 14.46 | 13.92 | 152,580 |
| July 31, 2025 | 14.07 | 14.21 | 14.21 | 14.97 | 13.94 | 219,653 |
| July 30, 2025 | 14 | 13.92 | 13.92 | 14.09 | 13.8 | 68,646 |
| July 29, 2025 | 14.44 | 13.93 | 13.93 | 14.44 | 13.87 | 123,714 |
| July 28, 2025 | 14.25 | 14.31 | 14.31 | 14.56 | 14.19 | 169,857 |
| July 27, 2025 | 14.22 | 14.24 | 14.24 | 14.5 | 14.1 | 130,716 |
| July 24, 2025 | 14.5 | 14.15 | 14.15 | 14.6 | 14.09 | 122,417 |
| July 23, 2025 | 14.59 | 14.45 | 14.45 | 14.74 | 14.43 | 155,041 |
| July 22, 2025 | 15.06 | 14.59 | 14.59 | 15.2 | 14.58 | 263,262 |
| July 21, 2025 | 15.42 | 15.2 | 15.2 | 15.56 | 14.95 | 322,403 |
| July 20, 2025 | 16.6 | 15.54 | 15.54 | 16.8 | 15.51 | 374,356 |
| July 17, 2025 | 16.5 | 16.5 | 16.5 | 17.17 | 16.37 | 1.16M |
| July 16, 2025 | 15.7 | 16.21 | 16.21 | 16.49 | 15.39 | 468,713 |
| July 15, 2025 | 15.55 | 15.63 | 15.63 | 17 | 15.36 | 896,741 |
| July 14, 2025 | 15.91 | 15.55 | 15.55 | 15.95 | 15.45 | 62,920 |
| July 13, 2025 | 15.61 | 15.88 | 15.88 | 15.96 | 15.58 | 69,164 |
| July 10, 2025 | 15.59 | 15.61 | 15.61 | 15.8 | 15.53 | 41,468 |
| July 09, 2025 | 15.5 | 15.59 | 15.59 | 15.73 | 15.5 | 18,576 |
| July 08, 2025 | 15.87 | 15.5 | 15.5 | 15.87 | 15.5 | 41,699 |
| July 07, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.82 | 35,709 |
| July 06, 2025 | 15.91 | 15.9 | 15.9 | 16.11 | 15.8 | 100,413 |
| July 03, 2025 | 16.01 | 16 | 16 | 16.2 | 15.87 | 42,034 |
| July 02, 2025 | 16.46 | 16.13 | 16.13 | 16.5 | 15.93 | 91,818 |
| July 01, 2025 | 16.17 | 16.3 | 16.3 | 16.5 | 16.17 | 120,821 |
| June 30, 2025 | 16.49 | 16.35 | 16.35 | 16.7 | 16.18 | 286,469 |
| June 29, 2025 | 16.3 | 16.5 | 16.5 | 16.58 | 15.92 | 147,663 |
| June 26, 2025 | 16.1 | 15.76 | 15.76 | 16.26 | 15.5 | 133,507 |
| June 25, 2025 | 15.14 | 15.7 | 15.7 | 16.28 | 14.92 | 241,553 |
| June 24, 2025 | 14.6 | 15.22 | 15.22 | 15.3 | 14.6 | 73,918 |
| June 23, 2025 | 14 | 14.34 | 14.34 | 14.4 | 14 | 41,585 |
| June 22, 2025 | 13.92 | 14.04 | 14.04 | 14.48 | 13.92 | 29,772 |
| June 19, 2025 | 14 | 13.92 | 13.92 | 14.16 | 13.8 | 33,248 |
| June 18, 2025 | 14.2 | 14.06 | 14.06 | 14.4 | 13.96 | 23,168 |
| June 17, 2025 | 14.38 | 14.3 | 14.3 | 14.66 | 14.24 | 19,726 |
| June 16, 2025 | 14.1 | 14.5 | 14.5 | 14.66 | 14.1 | 25,841 |
| June 15, 2025 | 13.62 | 14.1 | 14.1 | 14.56 | 13.62 | 53,294 |
| June 12, 2025 | 15.04 | 14.5 | 14.5 | 15.04 | 14.4 | 33,025 |
| June 11, 2025 | 14.82 | 15.02 | 15.02 | 15.12 | 14.82 | 26,761 |
| June 04, 2025 | 14.48 | 14.9 | 14.9 | 15.06 | 14.48 | 50,239 |
| June 03, 2025 | 15 | 14.84 | 14.84 | 15.16 | 14.84 | 56,878 |
| June 02, 2025 | 15.14 | 15 | 15 | 15.24 | 14.86 | 40,279 |
| June 01, 2025 | 15.34 | 15.14 | 15.14 | 15.36 | 14.8 | 55,659 |
| May 29, 2025 | 14.5 | 15.02 | 15.02 | 15.6 | 14.5 | 170,518 |
| May 28, 2025 | 14.68 | 14.5 | 14.5 | 14.7 | 14.4 | 44,237 |
| May 27, 2025 | 14.9 | 14.3 | 14.3 | 14.9 | 14.08 | 46,695 |
| May 26, 2025 | 14.86 | 14.8 | 14.8 | 15.18 | 14.5 | 51,864 |