23.40
+0.35(+1.52%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.96 | 23.4 | 23.4 | 23.44 | 22.96 | 61,028 |
| December 03, 2025 | 22.82 | 23.05 | 23.05 | 23.17 | 22.8 | 524,277 |
| December 02, 2025 | 23.2 | 23 | 23 | 23.2 | 22.8 | 48,174 |
| December 01, 2025 | 22.74 | 23.11 | 23.11 | 23.18 | 22.48 | 114,353 |
| November 30, 2025 | 22.9 | 22.73 | 22.73 | 22.9 | 22.04 | 206,593 |
| November 27, 2025 | 23.2 | 22.6 | 22.6 | 23.2 | 22.36 | 210,916 |
| November 26, 2025 | 23.06 | 23.2 | 23.2 | 23.36 | 22.65 | 198,754 |
| November 25, 2025 | 23.77 | 23.46 | 23.46 | 23.92 | 23.45 | 74,635 |
| November 24, 2025 | 24.15 | 24.02 | 24.02 | 24.16 | 23.76 | 52,253 |
| November 23, 2025 | 24.1 | 24.18 | 24.18 | 24.35 | 24.05 | 20,969 |
| November 20, 2025 | 23.92 | 24.1 | 24.1 | 24.18 | 23.91 | 41,262 |
| November 19, 2025 | 24.05 | 23.92 | 23.92 | 24.19 | 23.91 | 47,888 |
| November 18, 2025 | 23.91 | 24.05 | 24.05 | 24.18 | 23.91 | 30,414 |
| November 17, 2025 | 23.72 | 24.09 | 24.09 | 24.22 | 23.72 | 50,882 |
| November 16, 2025 | 24.54 | 24.02 | 24.02 | 24.54 | 23.93 | 89,295 |
| November 13, 2025 | 24.81 | 24.58 | 24.58 | 25 | 24.5 | 90,256 |
| November 12, 2025 | 24.99 | 24.88 | 24.88 | 25.04 | 24.76 | 103,517 |
| November 11, 2025 | 25.04 | 24.94 | 24.94 | 25.04 | 24.65 | 70,615 |
| November 10, 2025 | 24.63 | 24.92 | 24.92 | 25 | 24.51 | 79,490 |
| November 09, 2025 | 24.99 | 24.74 | 24.74 | 25.12 | 24.5 | 105,025 |
| November 06, 2025 | 25.06 | 24.82 | 24.82 | 25.3 | 24.74 | 155,706 |
| November 05, 2025 | 25.36 | 25.04 | 25.04 | 25.48 | 25.04 | 204,987 |
| November 04, 2025 | 25.3 | 25.36 | 25.36 | 25.94 | 25.04 | 305,225 |
| November 03, 2025 | 25.18 | 24.99 | 24.99 | 25.18 | 24.66 | 36,283 |
| November 02, 2025 | 25.02 | 24.85 | 24.85 | 25.26 | 24.85 | 66,941 |
| October 30, 2025 | 25.14 | 25.26 | 25.26 | 25.44 | 25.06 | 53,160 |
| October 29, 2025 | 24.9 | 25.1 | 25.1 | 25.14 | 24.82 | 53,326 |
| October 28, 2025 | 25.14 | 24.9 | 24.9 | 25.14 | 24.8 | 51,586 |
| October 27, 2025 | 24.9 | 25.14 | 25.14 | 25.18 | 24.62 | 99,777 |
| October 26, 2025 | 25.12 | 24.77 | 24.77 | 25.16 | 24.63 | 53,541 |
| October 23, 2025 | 25.56 | 25.1 | 25.1 | 25.56 | 24.98 | 73,588 |
| October 22, 2025 | 25.28 | 25.3 | 25.3 | 25.58 | 25.28 | 68,198 |
| October 21, 2025 | 25.56 | 25.48 | 25.48 | 25.7 | 25.24 | 69,317 |
| October 20, 2025 | 25.98 | 25.74 | 25.74 | 26.06 | 25.6 | 96,755 |
| October 19, 2025 | 25.98 | 25.94 | 25.94 | 26.14 | 25.82 | 42,909 |
| October 16, 2025 | 26.22 | 26.02 | 26.02 | 26.22 | 25.92 | 64,899 |
| October 15, 2025 | 26 | 26.38 | 26.38 | 26.38 | 25.88 | 151,187 |
| October 14, 2025 | 26.1 | 26 | 26 | 26.14 | 25.82 | 63,530 |
| October 13, 2025 | 26 | 26.14 | 26.14 | 26.18 | 26 | 88,053 |
| October 12, 2025 | 25.12 | 26.12 | 26.12 | 26.12 | 25.12 | 45,495 |
| October 09, 2025 | 26.26 | 26 | 26 | 26.26 | 25.9 | 80,128 |
| October 08, 2025 | 26.44 | 26.26 | 26.26 | 26.5 | 25.9 | 129,698 |
| October 07, 2025 | 26.62 | 26.54 | 26.54 | 26.78 | 26.38 | 212,853 |
| October 06, 2025 | 26.52 | 26.68 | 26.68 | 26.76 | 26.52 | 73,738 |
| October 05, 2025 | 26.58 | 26.6 | 26.6 | 26.78 | 26.46 | 74,273 |
| October 02, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26.44 | 197,992 |
| October 01, 2025 | 26.26 | 26.98 | 26.98 | 27.22 | 26.26 | 194,603 |
| September 30, 2025 | 26.44 | 26.52 | 26.52 | 26.62 | 26.02 | 136,102 |
| September 29, 2025 | 26.22 | 26.3 | 26.3 | 26.56 | 26.12 | 78,893 |
| September 28, 2025 | 25.84 | 26.2 | 26.2 | 26.32 | 25.84 | 159,564 |
| September 25, 2025 | 25.96 | 25.98 | 25.98 | 26.14 | 25.7 | 251,960 |
| September 24, 2025 | 25.54 | 25.86 | 25.86 | 25.88 | 25.52 | 96,124 |
| September 22, 2025 | 25.46 | 25.6 | 25.6 | 25.76 | 25.42 | 57,712 |
| September 21, 2025 | 25.46 | 25.66 | 25.66 | 25.74 | 25.46 | 56,438 |
| September 18, 2025 | 25.12 | 25.4 | 25.4 | 25.4 | 25.06 | 60,092 |
| September 17, 2025 | 24.87 | 25.12 | 25.12 | 25.6 | 24.87 | 110,272 |
| September 16, 2025 | 24.38 | 24.89 | 24.89 | 24.97 | 24.38 | 33,802 |
| September 15, 2025 | 24.15 | 24.4 | 24.4 | 24.49 | 24.15 | 37,296 |
| September 14, 2025 | 24.42 | 24.4 | 24.4 | 24.45 | 24.04 | 32,807 |
| September 11, 2025 | 24.18 | 24.37 | 24.37 | 24.38 | 24.14 | 20,813 |