153.00
-1.8(-1.16%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 02, 2025 | 166 | 158.1 | 158.1 | 166 | 158.1 | 267,357 |
| October 01, 2025 | 164.9 | 165.3 | 165.3 | 167.5 | 159.8 | 315,735 |
| September 30, 2025 | 163 | 164.9 | 164.9 | 165.8 | 162.3 | 193,162 |
| September 29, 2025 | 165 | 162.3 | 162.3 | 165 | 160.7 | 205,087 |
| September 28, 2025 | 161.5 | 163.5 | 163.5 | 164.2 | 161.3 | 88,972 |
| September 25, 2025 | 163.5 | 161.5 | 161.5 | 163.5 | 158.7 | 305,064 |
| September 24, 2025 | 160 | 162 | 162 | 164 | 160 | 260,443 |
| September 22, 2025 | 157.3 | 159 | 159 | 160 | 157.2 | 119,754 |
| September 21, 2025 | 155.3 | 157.1 | 157.1 | 160.7 | 154.8 | 117,002 |
| September 18, 2025 | 154.7 | 155 | 155 | 156.8 | 153.7 | 160,080 |
| September 17, 2025 | 152 | 154.7 | 154.7 | 155.8 | 151.8 | 87,859 |
| September 16, 2025 | 150 | 152 | 152 | 153 | 148.8 | 95,803 |
| September 15, 2025 | 146.6 | 150 | 150 | 150.3 | 146.2 | 156,220 |
| September 14, 2025 | 145.1 | 147.7 | 147.7 | 147.7 | 145 | 22,917 |
| September 11, 2025 | 149.2 | 146 | 146 | 149.2 | 144.8 | 125,107 |
| September 10, 2025 | 146.5 | 148.2 | 148.2 | 149.6 | 144.9 | 172,430 |
| September 09, 2025 | 144.1 | 146.5 | 146.5 | 146.7 | 144.1 | 165,626 |
| 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 |