10.15
+0.06(+0.59%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 10.08 | 10.15 | 10.15 | 10.17 | 10.05 | 100,649 |
September 03, 2025 | 10.2 | 10.08 | 10.08 | 10.26 | 10.02 | 118,178 |
September 02, 2025 | 10.37 | 10.15 | 10.15 | 10.37 | 10 | 196,211 |
September 01, 2025 | 10.48 | 10.22 | 10.22 | 10.57 | 10.2 | 159,084 |
August 31, 2025 | 10.87 | 10.48 | 10.48 | 10.98 | 10.31 | 207,378 |
August 28, 2025 | 11 | 10.86 | 10.86 | 11.2 | 10.75 | 582,149 |
August 27, 2025 | 10.93 | 10.84 | 10.84 | 11 | 10.8 | 208,982 |
August 26, 2025 | 10.92 | 10.93 | 10.93 | 10.99 | 10.83 | 133,826 |
August 25, 2025 | 11.02 | 10.92 | 10.92 | 11.03 | 10.91 | 208,428 |
August 24, 2025 | 11.09 | 11.01 | 11.01 | 11.2 | 11.01 | 123,442 |
August 21, 2025 | 11.21 | 11.09 | 11.09 | 11.24 | 10.95 | 189,489 |
August 20, 2025 | 11.18 | 11.21 | 11.21 | 11.37 | 11.11 | 193,790 |
August 19, 2025 | 11.01 | 11.09 | 11.09 | 11.17 | 10.96 | 147,583 |
August 18, 2025 | 11.09 | 11.01 | 11.01 | 11.17 | 11 | 149,931 |
August 17, 2025 | 10.97 | 11.1 | 11.1 | 11.2 | 10.9 | 154,864 |
August 14, 2025 | 10.86 | 10.97 | 10.97 | 11 | 10.82 | 115,447 |
August 13, 2025 | 11.16 | 11 | 11 | 11.16 | 10.91 | 324,433 |
August 12, 2025 | 10.9 | 11.02 | 11.02 | 11.09 | 10.79 | 200,634 |
August 11, 2025 | 11.18 | 10.9 | 10.9 | 11.2 | 10.79 | 269,526 |
August 10, 2025 | 11.5 | 11.2 | 11.2 | 11.5 | 11.1 | 141,540 |
August 07, 2025 | 11.01 | 11.32 | 11.32 | 11.43 | 11.01 | 348,162 |
August 06, 2025 | 10.99 | 11.06 | 11.06 | 11.08 | 10.97 | 188,593 |
August 05, 2025 | 10.88 | 10.97 | 10.97 | 11.11 | 10.88 | 164,917 |
August 04, 2025 | 10.93 | 10.95 | 10.95 | 10.98 | 10.82 | 74,172 |
August 03, 2025 | 11.2 | 10.98 | 10.98 | 11.2 | 10.94 | 123,306 |
July 31, 2025 | 11.2 | 11.2 | 11.2 | 11.31 | 11 | 193,005 |
July 30, 2025 | 10.93 | 11.14 | 11.14 | 11.2 | 10.93 | 138,550 |
July 29, 2025 | 11.43 | 11.05 | 11.05 | 11.43 | 11.04 | 207,386 |
July 28, 2025 | 10.89 | 11.43 | 11.43 | 11.84 | 10.86 | 1.52M |
July 27, 2025 | 10.98 | 10.77 | 10.77 | 10.98 | 10.6 | 287,998 |
July 24, 2025 | 10.9 | 10.87 | 10.87 | 11 | 10.84 | 247,185 |
July 23, 2025 | 11.2 | 11 | 11 | 11.2 | 11 | 223,881 |
July 22, 2025 | 11.07 | 11.13 | 11.13 | 11.26 | 11.07 | 187,621 |
July 21, 2025 | 11.37 | 11.28 | 11.28 | 11.37 | 11.08 | 118,692 |
July 20, 2025 | 11.56 | 11.23 | 11.23 | 11.66 | 11.18 | 264,806 |
July 17, 2025 | 11.7 | 11.51 | 11.51 | 11.88 | 11.5 | 375,134 |
July 16, 2025 | 12 | 11.7 | 11.7 | 12 | 11.7 | 223,442 |
July 15, 2025 | 12.02 | 11.92 | 11.92 | 12.1 | 11.85 | 243,801 |
July 14, 2025 | 12.34 | 12 | 12 | 12.38 | 11.96 | 197,195 |
July 13, 2025 | 12.16 | 12.28 | 12.28 | 12.42 | 12.16 | 181,840 |
July 10, 2025 | 12.25 | 12.16 | 12.16 | 12.3 | 12.13 | 121,061 |
July 09, 2025 | 12.2 | 12.15 | 12.15 | 12.24 | 12.1 | 230,059 |
July 08, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12.16 | 378,053 |
July 07, 2025 | 12.47 | 12.48 | 12.48 | 12.79 | 12.46 | 299,823 |
July 06, 2025 | 12.42 | 12.5 | 12.5 | 12.54 | 12.34 | 257,069 |
July 03, 2025 | 12.58 | 12.32 | 12.32 | 12.63 | 12.32 | 229,161 |
July 02, 2025 | 12.78 | 12.56 | 12.56 | 12.91 | 12.37 | 179,074 |
July 01, 2025 | 12.84 | 12.76 | 12.76 | 12.98 | 12.6 | 352,574 |
June 30, 2025 | 12.65 | 12.84 | 12.84 | 12.98 | 12.65 | 429,597 |
June 29, 2025 | 12.68 | 12.67 | 12.67 | 12.9 | 12.58 | 243,035 |
June 26, 2025 | 12.36 | 12.6 | 12.6 | 12.66 | 12.36 | 227,201 |
June 25, 2025 | 12.16 | 12.34 | 12.34 | 12.46 | 12.16 | 366,952 |
June 24, 2025 | 11.76 | 12.32 | 12.32 | 12.42 | 11.76 | 742,392 |
June 23, 2025 | 11.48 | 11.56 | 11.56 | 11.82 | 11.4 | 695,784 |
June 22, 2025 | 11.2 | 11.56 | 11.56 | 11.66 | 11.2 | 425,171 |
June 19, 2025 | 11.42 | 11.14 | 11.14 | 11.42 | 11.12 | 283,199 |
June 18, 2025 | 11.4 | 11.3 | 11.3 | 11.98 | 11.12 | 442,698 |
June 17, 2025 | 12.18 | 11.44 | 11.44 | 12.18 | 11.44 | 122,345 |
June 16, 2025 | 11.96 | 11.98 | 11.98 | 12.12 | 11.8 | 203,829 |
June 15, 2025 | 10.82 | 11.74 | 11.74 | 11.9 | 10.82 | 261,236 |