138.00
+0.9(+0.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 137.7 | 138 | 138 | 138.4 | 136.9 | 19,092 |
| December 24, 2025 | 139.1 | 137.1 | 137.1 | 139.2 | 136.4 | 92,564 |
| December 23, 2025 | 140.6 | 139.1 | 139.1 | 141.9 | 138.8 | 140,149 |
| December 22, 2025 | 141 | 141.2 | 141.2 | 142.8 | 140.7 | 245,783 |
| December 21, 2025 | 141 | 140.6 | 140.6 | 141.8 | 139.5 | 104,097 |
| December 18, 2025 | 141.3 | 140.2 | 140.2 | 142 | 139.1 | 421,074 |
| December 17, 2025 | 145 | 141.3 | 141.3 | 145.4 | 141 | 116,057 |
| December 16, 2025 | 148 | 145.4 | 145.4 | 149.2 | 145.4 | 936,991 |
| December 15, 2025 | 151 | 148 | 148 | 151.6 | 148 | 115,611 |
| December 14, 2025 | 153.2 | 151 | 151 | 153.2 | 149.1 | 43,680 |
| December 11, 2025 | 152.8 | 154.1 | 154.1 | 154.1 | 151.2 | 103,328 |
| December 10, 2025 | 149.1 | 153.3 | 153.3 | 153.9 | 149.1 | 99,245 |
| December 09, 2025 | 150.8 | 149.7 | 149.7 | 152.7 | 148.1 | 122,608 |
| December 08, 2025 | 143.6 | 150.8 | 150.8 | 151.4 | 143.3 | 169,911 |
| December 07, 2025 | 144 | 142.7 | 142.7 | 144.5 | 141 | 84,744 |
| December 04, 2025 | 144 | 144 | 144 | 146.2 | 143.4 | 80,757 |
| December 03, 2025 | 143 | 143.8 | 143.8 | 147.5 | 142.4 | 75,305 |
| December 02, 2025 | 144 | 142.7 | 142.7 | 144.7 | 140.6 | 158,833 |
| December 01, 2025 | 145.2 | 144.2 | 144.2 | 146.7 | 143.6 | 154,156 |
| November 30, 2025 | 147.8 | 146.1 | 146.1 | 147.9 | 145.7 | 15,329 |
| November 27, 2025 | 149.3 | 147 | 147 | 150 | 147 | 130,861 |
| November 26, 2025 | 148.9 | 148.3 | 148.3 | 150.1 | 145.6 | 141,108 |
| November 25, 2025 | 150.7 | 149.9 | 149.9 | 152.6 | 149.3 | 82,236 |
| November 24, 2025 | 153.8 | 150.9 | 150.9 | 153.8 | 150.8 | 227,936 |
| November 23, 2025 | 152.2 | 153.5 | 153.5 | 154.2 | 152.2 | 15,487 |
| November 20, 2025 | 153.3 | 151.9 | 151.9 | 154.3 | 151.9 | 113,275 |
| November 19, 2025 | 153.5 | 152 | 152 | 155.5 | 152 | 158,724 |
| November 18, 2025 | 152.8 | 153.5 | 153.5 | 155 | 150.7 | 343,579 |
| November 17, 2025 | 153.4 | 153 | 153 | 154.8 | 152.4 | 362,357 |
| November 16, 2025 | 156 | 155.1 | 155.1 | 156.7 | 154.9 | 30,264 |
| November 13, 2025 | 157.5 | 156.9 | 156.9 | 158.8 | 156.5 | 108,093 |
| November 12, 2025 | 156.9 | 157.5 | 157.5 | 158.4 | 156.9 | 382,731 |
| November 11, 2025 | 158 | 157.1 | 157.1 | 158.5 | 155.5 | 139,138 |
| November 10, 2025 | 156.3 | 158.5 | 158.5 | 160 | 156.3 | 161,950 |
| November 09, 2025 | 158.4 | 160.3 | 160.3 | 160.3 | 154.9 | 104,050 |
| November 06, 2025 | 156.9 | 158.5 | 158.5 | 159 | 155.9 | 190,432 |
| November 05, 2025 | 159.1 | 156 | 156 | 160.1 | 156 | 624,711 |
| November 04, 2025 | 163.2 | 159.1 | 159.1 | 164.2 | 159.1 | 169,746 |
| November 03, 2025 | 165 | 163.5 | 163.5 | 166.2 | 163.4 | 551,505 |
| November 02, 2025 | 164.2 | 165 | 165 | 166.6 | 163 | 139,938 |
| October 30, 2025 | 152.6 | 164 | 164 | 166 | 152.6 | 1.01M |
| October 29, 2025 | 153 | 152.2 | 152.2 | 153.1 | 149.3 | 173,687 |
| October 28, 2025 | 154 | 152.3 | 152.3 | 154.5 | 152.3 | 193,906 |
| October 27, 2025 | 154.3 | 153.2 | 153.2 | 157.5 | 153.2 | 97,890 |
| October 26, 2025 | 153.6 | 154.3 | 154.3 | 155.3 | 153.3 | 27,211 |
| October 23, 2025 | 154.8 | 153 | 153 | 155.4 | 153 | 496,506 |
| October 22, 2025 | 154 | 154.8 | 154.8 | 155.8 | 152 | 107,727 |
| October 21, 2025 | 158.5 | 154 | 154 | 158.5 | 154 | 200,463 |
| October 20, 2025 | 160.1 | 158.4 | 158.4 | 161 | 158.3 | 246,773 |
| October 19, 2025 | 161.8 | 160.7 | 160.7 | 161.8 | 160.2 | 29,810 |
| October 16, 2025 | 160.9 | 160.8 | 160.8 | 161.9 | 159.5 | 143,078 |
| October 15, 2025 | 163 | 160.9 | 160.9 | 163.9 | 160.7 | 635,594 |
| October 14, 2025 | 161.6 | 163.2 | 163.2 | 164 | 160.3 | 122,747 |
| October 13, 2025 | 159 | 161.7 | 161.7 | 161.9 | 158.8 | 86,821 |
| October 12, 2025 | 157 | 158.7 | 158.7 | 159.5 | 157 | 33,828 |
| October 09, 2025 | 161.6 | 160 | 160 | 161.8 | 160 | 98,640 |
| October 08, 2025 | 166 | 161.5 | 161.5 | 166 | 160.6 | 185,884 |
| October 07, 2025 | 162.3 | 166 | 166 | 166 | 162.3 | 124,732 |
| October 06, 2025 | 157.2 | 162.3 | 162.3 | 162.3 | 156.9 | 133,661 |
| October 05, 2025 | 159 | 157.3 | 157.3 | 160 | 157.2 | 110,321 |