12.49
+0.09(+0.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.38 | 12.49 | 12.49 | 12.49 | 12.31 | 206,290 |
| August 17, 2025 | 12.39 | 12.4 | 12.4 | 12.49 | 12.3 | 200,301 |
| August 14, 2025 | 12.4 | 12.39 | 12.39 | 12.49 | 12.33 | 94,740 |
| August 13, 2025 | 12.5 | 12.4 | 12.4 | 12.69 | 12.3 | 168,812 |
| August 12, 2025 | 12.8 | 12.6 | 12.6 | 12.8 | 12.6 | 55,697 |
| August 11, 2025 | 12.83 | 12.8 | 12.8 | 12.93 | 12.61 | 75,941 |
| August 10, 2025 | 13.02 | 12.89 | 12.89 | 13.06 | 12.83 | 152,791 |
| August 07, 2025 | 13.06 | 13.06 | 13.06 | 13.2 | 12.9 | 367,777 |
| August 06, 2025 | 12.98 | 13.06 | 13.06 | 13.13 | 12.89 | 69,747 |
| August 05, 2025 | 13.88 | 12.96 | 12.96 | 13.88 | 12.82 | 266,627 |
| August 04, 2025 | 13.96 | 13.67 | 13.67 | 14.01 | 13 | 91,792 |
| August 03, 2025 | 14.08 | 14.12 | 14.12 | 14.12 | 13.9 | 72,722 |
| July 31, 2025 | 14.17 | 14.09 | 14.09 | 14.25 | 14.01 | 20,679 |
| July 30, 2025 | 14 | 14.1 | 14.1 | 14.17 | 14 | 37,049 |
| July 29, 2025 | 14.16 | 14.01 | 14.01 | 14.17 | 13.96 | 91,439 |
| July 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | 43,373 |
| July 27, 2025 | 14.22 | 14.23 | 14.23 | 14.3 | 14 | 48,847 |
| July 24, 2025 | 14.95 | 14.22 | 14.22 | 14.95 | 13.94 | 550,622 |
| July 23, 2025 | 14.86 | 14.9 | 14.9 | 14.93 | 14.59 | 301,874 |
| July 22, 2025 | 14.9 | 14.86 | 14.86 | 14.93 | 14.68 | 19,722 |
| July 21, 2025 | 14.71 | 14.93 | 14.93 | 15 | 14.58 | 258,190 |
| July 20, 2025 | 15.1 | 14.83 | 14.83 | 15.14 | 14.8 | 68,535 |
| July 17, 2025 | 14.9 | 15.07 | 15.07 | 15.07 | 14.8 | 53,766 |
| July 16, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.54 | 75,609 |
| July 15, 2025 | 14.82 | 15 | 15 | 15.25 | 14.77 | 210,747 |
| July 14, 2025 | 14.8 | 15.05 | 15.05 | 15.08 | 14.55 | 172,009 |
| July 13, 2025 | 14.54 | 14.8 | 14.8 | 14.82 | 14.54 | 84,746 |
| July 10, 2025 | 14.74 | 14.8 | 14.8 | 14.84 | 14.53 | 54,279 |
| July 09, 2025 | 14.77 | 14.78 | 14.78 | 14.85 | 14.66 | 152,216 |
| July 08, 2025 | 14.77 | 14.77 | 14.77 | 14.8 | 14.67 | 72,426 |
| July 07, 2025 | 14.98 | 14.77 | 14.77 | 14.99 | 14.77 | 94,244 |
| July 06, 2025 | 14.88 | 14.98 | 14.98 | 14.99 | 14.81 | 56,439 |
| July 03, 2025 | 14.93 | 14.94 | 14.94 | 15.03 | 14.82 | 55,700 |
| July 02, 2025 | 15 | 14.93 | 14.93 | 15 | 14.74 | 100,814 |
| July 01, 2025 | 14.8 | 14.96 | 14.96 | 14.99 | 14.74 | 62,478 |
| June 30, 2025 | 14.64 | 14.86 | 14.86 | 15.08 | 14.59 | 180,815 |
| June 29, 2025 | 14.9 | 14.64 | 14.64 | 14.9 | 14.5 | 94,305 |
| June 26, 2025 | 14.2 | 14.5 | 14.5 | 14.54 | 14.16 | 87,713 |
| June 25, 2025 | 14.06 | 14.16 | 14.16 | 14.2 | 13.98 | 84,756 |
| June 24, 2025 | 13.8 | 14.08 | 14.08 | 14.14 | 13.8 | 173,785 |
| June 23, 2025 | 13.9 | 13.62 | 13.62 | 13.9 | 13.52 | 85,422 |
| June 22, 2025 | 13.52 | 13.52 | 13.52 | 13.8 | 13.34 | 47,804 |
| June 19, 2025 | 13.5 | 13.5 | 13.5 | 13.52 | 13.12 | 82,106 |
| June 18, 2025 | 14 | 13.5 | 13.5 | 14 | 13.38 | 173,167 |
| June 17, 2025 | 14.48 | 14 | 14 | 14.48 | 13.9 | 166,172 |
| June 16, 2025 | 14.9 | 14.52 | 14.52 | 14.9 | 14.44 | 234,156 |
| June 15, 2025 | 14.48 | 14.76 | 14.76 | 15.06 | 13.7 | 143,859 |
| June 12, 2025 | 15.5 | 15 | 15 | 15.5 | 14.8 | 191,910 |
| June 11, 2025 | 15.42 | 15.56 | 15.56 | 15.64 | 15.04 | 42,937 |
| June 04, 2025 | 15.34 | 15.42 | 15.42 | 15.42 | 15.1 | 98,245 |
| June 03, 2025 | 14.94 | 15.34 | 15.34 | 15.5 | 14.78 | 350,282 |
| June 02, 2025 | 14.78 | 14.86 | 14.86 | 14.96 | 14.72 | 52,802 |
| June 01, 2025 | 14.88 | 14.8 | 14.8 | 14.9 | 14.3 | 51,648 |
| May 29, 2025 | 14.94 | 14.9 | 14.9 | 15.14 | 14.9 | 90,524 |
| May 28, 2025 | 14.96 | 14.96 | 14.96 | 15.14 | 14.86 | 128,942 |
| May 27, 2025 | 14.98 | 14.94 | 14.94 | 14.98 | 14.7 | 139,627 |
| May 26, 2025 | 14.84 | 14.98 | 14.98 | 14.98 | 14.68 | 133,745 |
| May 25, 2025 | 14.96 | 14.88 | 14.88 | 14.98 | 14.72 | 225,968 |
| May 22, 2025 | 14.74 | 14.98 | 14.98 | 15.04 | 14.6 | 134,591 |
| May 21, 2025 | 14.92 | 14.9 | 14.9 | 15 | 14.72 | 53,155 |