145.80
-1.2(-0.82%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 145 | 145.8 | 145.8 | 147.2 | 145 | 81,312 |
| September 07, 2025 | 146 | 147 | 147 | 147.4 | 145.7 | 80,099 |
| September 04, 2025 | 144.9 | 145.5 | 145.5 | 146.8 | 144.8 | 172,513 |
| September 03, 2025 | 146.8 | 144.9 | 144.9 | 149 | 144.9 | 200,422 |
| September 02, 2025 | 146.8 | 145.8 | 145.8 | 147.1 | 143.7 | 106,148 |
| September 01, 2025 | 144.6 | 146.7 | 146.7 | 148.6 | 142.8 | 159,128 |
| August 31, 2025 | 147.4 | 144.1 | 144.1 | 147.4 | 142.4 | 72,458 |
| August 28, 2025 | 150 | 146.3 | 146.3 | 150.4 | 146.3 | 85,701 |
| August 27, 2025 | 152.3 | 149.8 | 149.8 | 153 | 149.8 | 81,348 |
| August 26, 2025 | 151.6 | 152.3 | 152.3 | 152.6 | 150.7 | 211,483 |
| August 25, 2025 | 149.8 | 151.6 | 151.6 | 152.9 | 148.7 | 100,090 |
| August 24, 2025 | 150.2 | 149.2 | 149.2 | 150.9 | 149 | 73,801 |
| August 21, 2025 | 151 | 150 | 150 | 152 | 149.5 | 143,860 |
| August 20, 2025 | 152.2 | 151.3 | 151.3 | 152.9 | 150.8 | 120,513 |
| August 19, 2025 | 154.4 | 152.1 | 152.1 | 154.4 | 152.1 | 102,198 |
| August 18, 2025 | 155.1 | 154.4 | 154.4 | 155.2 | 153.4 | 69,825 |
| August 17, 2025 | 156.2 | 155.2 | 155.2 | 156.2 | 154.3 | 43,320 |
| August 14, 2025 | 156 | 156.2 | 156.2 | 156.7 | 152.8 | 196,058 |
| August 13, 2025 | 153.6 | 155.3 | 155.3 | 157.3 | 152.2 | 218,281 |
| August 12, 2025 | 150.9 | 153 | 153 | 159 | 150.4 | 279,874 |
| August 11, 2025 | 151.9 | 150.9 | 150.9 | 151.9 | 149 | 196,655 |
| August 10, 2025 | 151.7 | 151 | 151 | 152.2 | 149.7 | 82,145 |
| August 07, 2025 | 152.7 | 151.7 | 151.7 | 153.1 | 150.5 | 167,106 |
| August 06, 2025 | 154.2 | 152.7 | 152.7 | 157 | 152.7 | 274,166 |
| August 05, 2025 | 159 | 154.8 | 154.8 | 159.1 | 150.1 | 638,115 |
| August 04, 2025 | 162.9 | 161.1 | 161.1 | 162.9 | 158.9 | 111,058 |
| August 03, 2025 | 167.7 | 164.6 | 164.6 | 167.7 | 162 | 37,601 |
| July 31, 2025 | 160.9 | 168.6 | 168.6 | 168.6 | 159.9 | 182,954 |
| July 30, 2025 | 160.6 | 161.7 | 161.7 | 161.7 | 158.6 | 67,862 |
| July 29, 2025 | 161.3 | 160.6 | 160.6 | 162.2 | 159.5 | 82,555 |
| July 28, 2025 | 163.1 | 161.3 | 161.3 | 163.5 | 160 | 52,855 |
| July 27, 2025 | 163 | 163.1 | 163.1 | 164.1 | 162.5 | 28,231 |
| July 24, 2025 | 162.2 | 163 | 163 | 163 | 161.5 | 51,954 |
| July 23, 2025 | 162 | 162.2 | 162.2 | 163.2 | 161.3 | 96,064 |
| July 22, 2025 | 164.2 | 162 | 162 | 164.2 | 160.5 | 77,193 |
| July 21, 2025 | 165.5 | 164.8 | 164.8 | 167.1 | 163.5 | 57,815 |
| July 20, 2025 | 166.4 | 165.6 | 165.6 | 169.3 | 165.1 | 57,228 |
| July 17, 2025 | 165.9 | 165.4 | 165.4 | 166.5 | 164 | 81,631 |
| July 16, 2025 | 168.5 | 166.6 | 166.6 | 168.6 | 165.7 | 79,651 |
| July 15, 2025 | 172.5 | 168.6 | 168.6 | 173 | 168.4 | 114,363 |
| July 14, 2025 | 174.4 | 172.5 | 172.5 | 175.2 | 171.6 | 90,405 |
| July 13, 2025 | 176.4 | 174.4 | 174.4 | 177.8 | 174.1 | 37,130 |
| July 10, 2025 | 175.8 | 176.4 | 176.4 | 177.3 | 175.8 | 81,144 |
| July 09, 2025 | 177.3 | 178 | 178 | 178 | 175.5 | 87,347 |
| July 08, 2025 | 177 | 178.9 | 178.9 | 179.4 | 176.5 | 66,998 |
| July 07, 2025 | 178.7 | 179.5 | 179.5 | 180.4 | 177 | 105,304 |
| July 06, 2025 | 176 | 178.8 | 178.8 | 180 | 176 | 59,447 |
| July 03, 2025 | 173.9 | 176 | 176 | 176.5 | 173.3 | 70,862 |
| July 02, 2025 | 174 | 173.2 | 173.2 | 174.5 | 173.1 | 86,269 |
| July 01, 2025 | 175 | 173.5 | 173.5 | 176.4 | 173.3 | 76,111 |
| June 30, 2025 | 180 | 178.1 | 174.1 | 182.4 | 178.1 | 125,562 |
| June 29, 2025 | 180 | 180 | 175.96 | 180 | 176.6 | 85,941 |
| June 26, 2025 | 178 | 176.4 | 172.44 | 178.4 | 175.4 | 103,534 |
| June 25, 2025 | 175.4 | 178 | 174 | 178 | 173.6 | 117,682 |
| June 24, 2025 | 172.8 | 175.8 | 175.8 | 175.8 | 171.6 | 125,615 |
| June 23, 2025 | 169 | 171 | 171 | 172.2 | 167.2 | 87,628 |
| June 22, 2025 | 164.6 | 166.8 | 166.8 | 169.8 | 164.6 | 29,033 |
| June 19, 2025 | 165.4 | 168.8 | 168.8 | 168.8 | 165 | 397,303 |
| June 18, 2025 | 167 | 167.4 | 167.4 | 168.6 | 165.4 | 63,863 |
| June 17, 2025 | 166.2 | 167 | 167 | 170.2 | 166.2 | 91,674 |