12.42
-0.13(-1.04%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.6 | 12.42 | 12.42 | 12.66 | 12.41 | 405,818 |
| August 17, 2025 | 12.59 | 12.55 | 12.55 | 12.75 | 12.52 | 457,891 |
| August 14, 2025 | 12.31 | 12.5 | 12.5 | 12.84 | 12.28 | 1.44M |
| August 13, 2025 | 12.4 | 12.31 | 12.31 | 12.48 | 12.21 | 532,010 |
| August 12, 2025 | 12.3 | 12.37 | 12.37 | 12.46 | 12.28 | 714,412 |
| August 11, 2025 | 12.62 | 12.35 | 12.35 | 12.62 | 12.3 | 924,820 |
| August 10, 2025 | 13.05 | 12.62 | 12.62 | 13.05 | 12.56 | 944,286 |
| August 07, 2025 | 12.79 | 12.84 | 12.84 | 13.12 | 12.6 | 2.26M |
| August 06, 2025 | 12.73 | 12.79 | 12.79 | 12.87 | 12.6 | 1.52M |
| August 05, 2025 | 13.07 | 12.76 | 12.76 | 13.11 | 12.53 | 1.58M |
| August 04, 2025 | 13.77 | 13.39 | 13.39 | 13.8 | 13.35 | 648,465 |
| August 03, 2025 | 13.87 | 13.8 | 13.8 | 13.97 | 13.62 | 226,321 |
| July 31, 2025 | 13.84 | 13.98 | 13.98 | 14.33 | 13.77 | 447,730 |
| July 30, 2025 | 13.94 | 13.84 | 13.84 | 14.02 | 13.76 | 225,474 |
| July 29, 2025 | 14.4 | 14 | 14 | 14.4 | 13.87 | 448,975 |
| July 28, 2025 | 14.35 | 14.29 | 14.29 | 14.48 | 14.15 | 192,903 |
| July 27, 2025 | 14.18 | 14.35 | 14.35 | 14.75 | 14.18 | 283,021 |
| July 24, 2025 | 14.34 | 14.18 | 14.18 | 14.44 | 14.14 | 272,953 |
| July 23, 2025 | 14.2 | 14.34 | 14.34 | 14.4 | 14 | 447,818 |
| July 22, 2025 | 14.57 | 14.19 | 14.19 | 14.64 | 14.14 | 453,539 |
| July 21, 2025 | 14.67 | 14.7 | 14.7 | 14.82 | 14.25 | 724,869 |
| July 20, 2025 | 15.01 | 14.7 | 14.7 | 15.1 | 14.65 | 515,023 |
| July 17, 2025 | 15.25 | 15 | 15 | 15.37 | 14.8 | 1.58M |
| July 16, 2025 | 15.47 | 15.29 | 15.29 | 15.55 | 15.29 | 351,494 |
| July 15, 2025 | 15.7 | 15.47 | 15.47 | 15.82 | 15.45 | 526,592 |
| July 14, 2025 | 16.09 | 15.6 | 15.6 | 16.09 | 15.42 | 1.02M |
| July 13, 2025 | 16.3 | 16.06 | 16.06 | 16.43 | 16.06 | 680,815 |
| July 10, 2025 | 16.35 | 16.3 | 16.3 | 16.43 | 16.26 | 147,328 |
| July 09, 2025 | 16.31 | 16.36 | 16.36 | 16.4 | 16.23 | 282,219 |
| July 08, 2025 | 16.5 | 16.31 | 16.31 | 16.54 | 16.29 | 434,896 |
| July 07, 2025 | 16.52 | 16.46 | 16.46 | 16.6 | 16.41 | 490,773 |
| July 06, 2025 | 16.46 | 16.52 | 16.52 | 16.74 | 16.36 | 462,997 |
| July 03, 2025 | 16.68 | 16.46 | 16.46 | 16.76 | 16.46 | 513,831 |
| July 02, 2025 | 17.09 | 16.68 | 16.68 | 17.09 | 16.68 | 406,476 |
| July 01, 2025 | 17.54 | 17.06 | 17.06 | 17.54 | 17 | 484,621 |
| June 30, 2025 | 16.92 | 17.54 | 17.54 | 17.68 | 16.88 | 1.08M |
| June 29, 2025 | 16.92 | 16.91 | 16.91 | 17.18 | 16.82 | 225,931 |
| June 26, 2025 | 16.84 | 16.9 | 16.9 | 16.96 | 16.64 | 370,854 |
| June 25, 2025 | 16.7 | 16.72 | 16.72 | 16.78 | 16.52 | 307,151 |
| June 24, 2025 | 16.4 | 16.7 | 16.7 | 16.88 | 16.24 | 755,012 |
| June 23, 2025 | 15.52 | 16.04 | 16.04 | 16.16 | 15.52 | 314,627 |
| June 22, 2025 | 16.1 | 15.62 | 15.62 | 16.4 | 15.56 | 541,445 |
| June 19, 2025 | 16.4 | 16.1 | 16.1 | 16.5 | 16.1 | 539,700 |
| June 18, 2025 | 16.64 | 16.5 | 16.5 | 16.7 | 16.32 | 536,146 |
| June 17, 2025 | 17.08 | 16.82 | 16.82 | 17.12 | 16.7 | 179,906 |
| June 16, 2025 | 16.96 | 17.08 | 17.08 | 17.38 | 16.96 | 206,333 |
| June 15, 2025 | 16.5 | 16.96 | 16.96 | 17.16 | 16.5 | 144,143 |
| June 12, 2025 | 17.64 | 17.36 | 17.36 | 17.64 | 17.04 | 232,988 |
| June 11, 2025 | 17.8 | 17.7 | 17.7 | 18.1 | 17.64 | 148,654 |
| June 04, 2025 | 17.8 | 17.68 | 17.68 | 17.9 | 17.64 | 81,393 |
| June 03, 2025 | 17.78 | 17.8 | 17.8 | 18.06 | 17.7 | 153,640 |
| June 02, 2025 | 17.78 | 17.8 | 17.8 | 17.8 | 17.54 | 98,792 |
| June 01, 2025 | 17.5 | 17.8 | 17.8 | 17.86 | 17.46 | 128,680 |
| May 29, 2025 | 17.4 | 17.76 | 17.76 | 17.76 | 17.4 | 298,142 |
| May 28, 2025 | 17.56 | 17.52 | 17.52 | 17.8 | 17.46 | 110,089 |
| May 27, 2025 | 17.8 | 17.56 | 17.56 | 17.88 | 17.26 | 282,376 |
| May 26, 2025 | 18.46 | 17.88 | 17.88 | 18.46 | 17.66 | 157,618 |
| May 25, 2025 | 18.66 | 18.3 | 18.3 | 18.7 | 18.22 | 139,389 |
| May 22, 2025 | 18.6 | 18.8 | 18.8 | 18.88 | 18.54 | 90,815 |
| May 21, 2025 | 18.8 | 18.64 | 18.64 | 18.84 | 18.52 | 194,659 |