13.18
-0.26(-1.93%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 28, 2025 | 13.45 | 13.18 | 13.18 | 13.59 | 13.17 | 575,556 |
September 25, 2025 | 13.4 | 13.44 | 13.44 | 13.72 | 13.25 | 741,042 |
September 24, 2025 | 13.04 | 13.29 | 13.29 | 13.41 | 13.04 | 349,376 |
September 22, 2025 | 13.26 | 13.03 | 13.03 | 13.37 | 13.03 | 340,335 |
September 21, 2025 | 13.01 | 13.22 | 13.22 | 13.52 | 12.97 | 718,610 |
September 18, 2025 | 13.09 | 13.02 | 13.02 | 13.14 | 12.85 | 351,077 |
September 17, 2025 | 13.27 | 13.03 | 13.03 | 13.59 | 12.93 | 754,003 |
September 16, 2025 | 12.86 | 12.85 | 12.85 | 12.99 | 12.59 | 483,535 |
September 15, 2025 | 12.46 | 12.85 | 12.85 | 13.18 | 12.32 | 507,329 |
September 14, 2025 | 12.5 | 12.37 | 12.37 | 12.72 | 12.27 | 151,442 |
September 11, 2025 | 12.56 | 12.5 | 12.5 | 12.89 | 12.47 | 239,849 |
September 10, 2025 | 12.74 | 12.56 | 12.56 | 12.75 | 12.37 | 304,537 |
September 09, 2025 | 12.7 | 12.73 | 12.73 | 13.05 | 12.48 | 625,557 |
September 08, 2025 | 12.48 | 12.5 | 12.5 | 13.2 | 12.4 | 927,876 |
September 07, 2025 | 12.8 | 12.16 | 12.16 | 12.95 | 12.16 | 111,521 |
September 04, 2025 | 12.88 | 12.8 | 12.8 | 12.98 | 12.8 | 136,548 |
September 03, 2025 | 12.9 | 12.93 | 12.93 | 13.08 | 12.86 | 146,136 |
September 02, 2025 | 13.03 | 12.92 | 12.92 | 13.06 | 12.88 | 195,153 |
September 01, 2025 | 13.12 | 13.06 | 13.06 | 13.3 | 13 | 248,678 |
August 31, 2025 | 13.5 | 13.25 | 13.25 | 13.58 | 12.94 | 364,426 |
August 28, 2025 | 13.66 | 13.53 | 13.53 | 13.84 | 13.5 | 425,959 |
August 27, 2025 | 14.22 | 13.75 | 13.75 | 14.55 | 13.71 | 866,645 |
August 26, 2025 | 13.4 | 14.03 | 14.03 | 14.26 | 13.2 | 788,591 |
August 25, 2025 | 13.65 | 13.39 | 13.39 | 13.66 | 13.39 | 184,893 |
August 24, 2025 | 13.8 | 13.64 | 13.64 | 13.85 | 13.58 | 263,273 |
August 21, 2025 | 13.8 | 13.64 | 13.64 | 13.87 | 13.58 | 309,452 |
August 20, 2025 | 13.95 | 13.78 | 13.78 | 14.04 | 13.67 | 288,498 |
August 19, 2025 | 14.1 | 14 | 14 | 14.4 | 13.92 | 358,216 |
August 18, 2025 | 14.28 | 14.29 | 14.29 | 14.52 | 14.1 | 484,125 |
August 17, 2025 | 14.28 | 14.32 | 14.32 | 15 | 14.18 | 1.68M |
August 14, 2025 | 14.21 | 14.14 | 14.14 | 14.3 | 14.06 | 521,036 |
August 13, 2025 | 14.36 | 14.21 | 14.21 | 14.63 | 14.05 | 925,878 |
August 12, 2025 | 14.02 | 14.03 | 14.03 | 14.39 | 13.85 | 812,494 |
August 11, 2025 | 13.85 | 14.12 | 14.12 | 14.8 | 13.38 | 2.27M |
August 10, 2025 | 13.01 | 13.69 | 13.69 | 14 | 13.01 | 826,127 |
August 07, 2025 | 12.7 | 13.22 | 13.22 | 13.68 | 12.48 | 1.12M |
August 06, 2025 | 12.2 | 12.5 | 12.5 | 12.56 | 12.14 | 296,425 |
August 05, 2025 | 12.15 | 12.2 | 12.2 | 12.45 | 12.07 | 292,130 |
August 04, 2025 | 12.43 | 12.41 | 12.41 | 12.59 | 12.23 | 201,955 |
August 03, 2025 | 12.7 | 12.5 | 12.5 | 12.74 | 12.37 | 227,422 |
July 31, 2025 | 12.72 | 12.74 | 12.74 | 12.8 | 12.59 | 168,527 |
July 30, 2025 | 12.6 | 12.66 | 12.66 | 12.79 | 12.51 | 203,366 |
July 29, 2025 | 12.95 | 12.63 | 12.63 | 12.95 | 12.57 | 240,338 |
July 28, 2025 | 13.08 | 12.95 | 12.95 | 13.1 | 12.85 | 331,014 |
July 27, 2025 | 13.11 | 12.94 | 12.94 | 13.19 | 12.94 | 277,719 |
July 24, 2025 | 13.39 | 13.11 | 13.11 | 13.44 | 13.02 | 220,580 |
July 23, 2025 | 13.4 | 13.35 | 13.35 | 13.4 | 13.1 | 241,565 |
July 22, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.28 | 325,616 |
July 21, 2025 | 13.27 | 13.42 | 13.42 | 13.48 | 13.05 | 286,027 |
July 20, 2025 | 13.75 | 13.24 | 13.24 | 13.93 | 13.22 | 407,469 |
July 17, 2025 | 13.98 | 13.69 | 13.69 | 14.05 | 13.62 | 257,114 |
July 16, 2025 | 14.12 | 13.88 | 13.88 | 14.39 | 13.86 | 355,669 |
July 15, 2025 | 14.3 | 14.04 | 14.04 | 14.82 | 14.04 | 661,345 |
July 14, 2025 | 14.83 | 14.26 | 14.26 | 14.9 | 14.17 | 866,309 |
July 13, 2025 | 14.1 | 14.8 | 14.8 | 15.1 | 14.05 | 2.56M |
July 10, 2025 | 14.12 | 13.9 | 13.9 | 14.23 | 13.88 | 333,557 |
July 09, 2025 | 13.74 | 14.08 | 14.08 | 14.08 | 13.72 | 365,392 |
July 08, 2025 | 13.93 | 13.78 | 13.78 | 13.94 | 13.71 | 225,675 |
July 07, 2025 | 14.19 | 13.85 | 13.85 | 14.19 | 13.81 | 335,326 |
July 06, 2025 | 13.78 | 13.92 | 13.92 | 14.28 | 13.78 | 444,870 |