26.20
+0.22(+0.85%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 24.01 | 24.18 | 24.18 | 24.43 | 24 | 43,084 |
| September 09, 2025 | 23.96 | 24.44 | 24.44 | 24.44 | 23.96 | 39,227 |
| September 08, 2025 | 24.47 | 24.12 | 24.12 | 24.47 | 23.9 | 87,865 |
| September 07, 2025 | 24.2 | 24.4 | 24.4 | 24.49 | 24.2 | 60,885 |
| September 04, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.14 | 28,026 |
| September 03, 2025 | 24.01 | 24.27 | 24.27 | 24.36 | 24.01 | 72,711 |
| September 02, 2025 | 24.39 | 24.11 | 24.11 | 24.39 | 23.85 | 70,665 |
| September 01, 2025 | 24.1 | 24.39 | 24.39 | 24.39 | 24.1 | 34,505 |
| August 31, 2025 | 24.6 | 24.33 | 24.33 | 24.8 | 24.24 | 26,210 |
| August 28, 2025 | 24.78 | 24.71 | 24.71 | 24.95 | 24.58 | 30,583 |
| August 27, 2025 | 25.04 | 24.75 | 24.75 | 25.18 | 24.74 | 19,620 |
| August 26, 2025 | 24.99 | 25.04 | 25.04 | 25.06 | 24.72 | 39,211 |
| August 25, 2025 | 24.76 | 24.89 | 24.89 | 24.94 | 24.7 | 33,700 |
| August 24, 2025 | 25 | 24.82 | 24.82 | 25.22 | 24.74 | 78,673 |
| August 21, 2025 | 24.89 | 24.91 | 24.91 | 24.98 | 24.67 | 35,966 |
| August 20, 2025 | 24.81 | 24.88 | 24.88 | 25.2 | 24.81 | 33,967 |
| August 19, 2025 | 24.66 | 24.84 | 24.84 | 25.28 | 24.31 | 117,385 |
| August 18, 2025 | 24.68 | 24.53 | 24.53 | 24.68 | 24.45 | 24,702 |
| August 17, 2025 | 24.6 | 24.68 | 24.68 | 24.87 | 24.4 | 47,200 |
| August 14, 2025 | 23.94 | 24.6 | 24.6 | 24.6 | 23.65 | 155,857 |
| August 13, 2025 | 23.9 | 23.77 | 23.77 | 23.95 | 23.58 | 73,813 |
| August 12, 2025 | 23.99 | 23.6 | 23.6 | 24.05 | 23.54 | 85,066 |
| August 11, 2025 | 24.6 | 23.89 | 23.89 | 24.6 | 23.82 | 85,450 |
| August 10, 2025 | 24.8 | 24.57 | 24.57 | 24.9 | 24.53 | 38,534 |
| August 07, 2025 | 24.85 | 24.78 | 24.78 | 24.9 | 24.59 | 141,810 |
| August 06, 2025 | 24.64 | 24.8 | 24.8 | 24.94 | 24.64 | 86,255 |
| August 05, 2025 | 24.97 | 24.64 | 24.64 | 25.36 | 24.5 | 167,412 |
| August 04, 2025 | 24.76 | 24.28 | 24.28 | 24.76 | 23.99 | 48,623 |
| August 03, 2025 | 24.82 | 24.6 | 24.6 | 24.82 | 24.34 | 27,970 |
| July 31, 2025 | 25.12 | 24.73 | 24.73 | 25.12 | 24.43 | 74,609 |
| July 30, 2025 | 24.72 | 24.79 | 24.79 | 25 | 24.54 | 20,909 |
| July 29, 2025 | 25.22 | 24.66 | 24.66 | 25.34 | 24.64 | 73,957 |
| July 28, 2025 | 25.78 | 25.22 | 25.22 | 25.78 | 25.22 | 47,001 |
| July 27, 2025 | 25.5 | 25.6 | 25.6 | 25.8 | 25.5 | 16,917 |
| July 24, 2025 | 25.68 | 25.48 | 25.48 | 25.68 | 25.26 | 48,732 |
| July 23, 2025 | 25.5 | 25.36 | 25.36 | 25.94 | 25.2 | 63,217 |
| July 22, 2025 | 25.4 | 25.5 | 25.5 | 25.94 | 25.26 | 28,751 |
| July 21, 2025 | 25.64 | 25.62 | 25.62 | 25.96 | 25.46 | 57,197 |
| July 20, 2025 | 25.72 | 25.64 | 25.64 | 26.58 | 25.6 | 59,103 |
| July 17, 2025 | 26.34 | 25.98 | 25.98 | 26.42 | 25 | 102,456 |
| July 16, 2025 | 26.26 | 26.24 | 26.24 | 26.68 | 26 | 94,389 |
| July 15, 2025 | 26.1 | 26.26 | 26.26 | 26.56 | 26.1 | 109,925 |
| July 14, 2025 | 27.02 | 26.3 | 26.3 | 27.02 | 26.24 | 66,056 |
| July 13, 2025 | 27.18 | 27.08 | 27.08 | 27.26 | 26.98 | 27,268 |
| July 10, 2025 | 27.2 | 27.1 | 27.1 | 27.2 | 26.94 | 46,683 |
| July 09, 2025 | 27.02 | 27.3 | 27.3 | 27.3 | 26.82 | 60,442 |
| July 08, 2025 | 27.5 | 27.02 | 27.02 | 27.5 | 26.98 | 63,027 |
| July 07, 2025 | 27.36 | 27.44 | 27.44 | 27.5 | 27.1 | 58,557 |
| July 06, 2025 | 26.66 | 27.36 | 27.36 | 27.38 | 26.66 | 115,139 |