47.98
-1.14(-2.32%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.12 | 47.98 | 47.98 | 49.38 | 47.98 | 366,993 |
| August 17, 2025 | 48 | 49.12 | 49.12 | 49.4 | 48 | 524,870 |
| August 14, 2025 | 47.94 | 48.26 | 48.26 | 48.4 | 47.42 | 352,415 |
| August 13, 2025 | 47.56 | 47.96 | 47.96 | 49.46 | 47.4 | 704,171 |
| August 12, 2025 | 47.02 | 47.52 | 47.52 | 49 | 46.9 | 658,331 |
| August 11, 2025 | 47.66 | 47.32 | 47.32 | 48.8 | 46.2 | 835,346 |
| August 10, 2025 | 45.1 | 47.66 | 47.66 | 49 | 44.92 | 1.06M |
| August 07, 2025 | 44.18 | 45 | 45 | 46 | 44.1 | 620,999 |
| August 06, 2025 | 44.28 | 44.1 | 44.1 | 44.68 | 43.9 | 326,256 |
| August 05, 2025 | 45 | 44.24 | 44.24 | 45.16 | 43.76 | 337,959 |
| August 04, 2025 | 44.54 | 44.96 | 44.96 | 45.18 | 44 | 456,439 |
| August 03, 2025 | 45.5 | 44.98 | 44.98 | 46.68 | 44.5 | 508,075 |
| July 31, 2025 | 44.16 | 45.5 | 45.5 | 45.98 | 44.1 | 763,316 |
| July 30, 2025 | 44.9 | 44.04 | 44.04 | 45.3 | 43.8 | 390,218 |
| July 29, 2025 | 44.3 | 44.68 | 44.68 | 46.22 | 43.5 | 689,586 |
| July 28, 2025 | 44.74 | 44.28 | 44.28 | 44.9 | 44 | 248,971 |
| July 27, 2025 | 44.9 | 44.84 | 44.84 | 45.6 | 44.72 | 274,783 |
| July 24, 2025 | 46.02 | 44.8 | 44.8 | 46.4 | 44.8 | 419,711 |
| July 23, 2025 | 45.9 | 46.06 | 46.06 | 46.18 | 45.34 | 354,073 |
| July 22, 2025 | 47 | 46 | 46 | 47.4 | 45.32 | 403,729 |
| July 21, 2025 | 46.12 | 46.8 | 46.8 | 47.2 | 45.7 | 392,853 |
| July 20, 2025 | 46.9 | 46.16 | 46.16 | 47.72 | 46 | 402,563 |
| July 17, 2025 | 47.06 | 47 | 47 | 47.74 | 46.76 | 445,823 |
| July 16, 2025 | 48.14 | 47.06 | 47.06 | 48.48 | 46.9 | 476,966 |
| July 15, 2025 | 49.18 | 48.5 | 48.5 | 49.2 | 48.36 | 280,314 |
| July 14, 2025 | 49.6 | 49.18 | 49.18 | 49.6 | 48.7 | 305,710 |
| July 13, 2025 | 48.78 | 49.44 | 49.44 | 49.9 | 48.78 | 469,768 |
| July 10, 2025 | 49.1 | 48.78 | 48.78 | 49.64 | 48.48 | 391,564 |
| July 09, 2025 | 48.6 | 48.76 | 48.76 | 49.2 | 48.28 | 680,233 |
| July 08, 2025 | 49.9 | 48.6 | 48.6 | 49.96 | 48.6 | 493,392 |
| July 07, 2025 | 50.2 | 50 | 50 | 50.3 | 49.72 | 249,896 |
| July 06, 2025 | 50.95 | 50.2 | 50.2 | 51.2 | 49.86 | 353,324 |
| July 03, 2025 | 50.2 | 50.6 | 50.6 | 51 | 50 | 293,499 |
| July 02, 2025 | 50.7 | 50.2 | 50.2 | 51 | 49.84 | 335,359 |
| July 01, 2025 | 51 | 50.75 | 50.75 | 51.3 | 50.15 | 511,596 |
| June 30, 2025 | 51.4 | 51 | 51 | 52.8 | 50.7 | 1.31M |
| June 29, 2025 | 49.2 | 50 | 50 | 51.4 | 48.64 | 1.2M |
| June 26, 2025 | 48.7 | 48.7 | 48.7 | 49.4 | 48.15 | 425,433 |
| June 25, 2025 | 47.5 | 48.5 | 48.5 | 49 | 46.9 | 649,028 |
| June 24, 2025 | 47.05 | 47.3 | 47.3 | 47.7 | 46.45 | 783,390 |
| June 23, 2025 | 43.4 | 45.55 | 45.55 | 45.9 | 43.4 | 999,320 |
| June 22, 2025 | 43.5 | 43 | 43 | 45.45 | 42.8 | 1.03M |
| June 19, 2025 | 42.6 | 42.45 | 42.45 | 43.1 | 41.65 | 882,183 |
| June 18, 2025 | 44.05 | 42.55 | 42.55 | 44.3 | 42.55 | 901,685 |
| June 17, 2025 | 46.75 | 44.85 | 44.85 | 47.15 | 44.3 | 923,932 |
| June 16, 2025 | 45.7 | 46.85 | 46.85 | 47.7 | 45.7 | 627,491 |
| June 15, 2025 | 42.1 | 45.55 | 45.55 | 46.3 | 42.1 | 898,195 |
| June 12, 2025 | 48.4 | 46.75 | 46.75 | 48.55 | 46.55 | 573,419 |
| June 11, 2025 | 49.8 | 48.9 | 48.9 | 50.1 | 48.4 | 391,910 |
| June 04, 2025 | 49.45 | 49.45 | 49.45 | 50.1 | 49.05 | 360,626 |
| June 03, 2025 | 50.6 | 49.4 | 49.4 | 51.4 | 49.2 | 653,911 |
| June 02, 2025 | 49.75 | 50.6 | 50.6 | 50.9 | 49.05 | 933,186 |
| June 01, 2025 | 50 | 49.9 | 49.9 | 50.7 | 48.85 | 702,764 |
| May 29, 2025 | 48.8 | 50.5 | 50.5 | 50.5 | 46.9 | 1.67M |
| May 28, 2025 | 44.95 | 46.2 | 46.2 | 46.9 | 44.95 | 560,790 |
| May 27, 2025 | 46 | 44.95 | 44.95 | 46.3 | 44.8 | 575,198 |
| May 26, 2025 | 47.5 | 45.9 | 45.9 | 48.95 | 45.5 | 740,572 |
| May 25, 2025 | 49 | 47.45 | 47.45 | 49 | 47.35 | 396,101 |
| May 22, 2025 | 47.5 | 49 | 49 | 50.2 | 47.3 | 887,035 |
| May 21, 2025 | 48.75 | 47.25 | 47.25 | 49.6 | 47.25 | 447,056 |