17.18
+0.04(+0.23%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 16.19 | 17.14 | 17.14 | 17.2 | 16.1 | 234,009 |
| September 24, 2025 | 15.73 | 16.08 | 16.08 | 16.1 | 15.71 | 145,177 |
| September 22, 2025 | 16.08 | 15.73 | 15.73 | 16.08 | 15.52 | 112,505 |
| September 21, 2025 | 15.33 | 16 | 16 | 16.05 | 15.16 | 265,018 |
| September 18, 2025 | 15.32 | 15.11 | 15.11 | 15.52 | 15.11 | 106,330 |
| September 17, 2025 | 15.4 | 15.4 | 15.4 | 15.64 | 15.15 | 25,820 |
| September 16, 2025 | 15.2 | 15.4 | 15.4 | 15.68 | 15.07 | 44,003 |
| September 15, 2025 | 15.13 | 15.2 | 15.2 | 15.7 | 15.13 | 23,571 |
| September 14, 2025 | 15.3 | 15.13 | 15.13 | 15.3 | 15 | 44,475 |
| September 11, 2025 | 15.67 | 15.24 | 15.24 | 15.93 | 15 | 160,504 |
| September 10, 2025 | 16.01 | 15.9 | 15.9 | 16.08 | 15.79 | 19,366 |
| September 09, 2025 | 15.99 | 16.2 | 16.2 | 16.2 | 15.99 | 35,374 |
| September 08, 2025 | 16.16 | 15.99 | 15.99 | 16.37 | 15.9 | 58,348 |
| September 07, 2025 | 16.38 | 16.27 | 16.27 | 16.38 | 16.13 | 25,127 |
| September 04, 2025 | 16.38 | 16.39 | 16.39 | 16.39 | 16.16 | 18,458 |
| September 03, 2025 | 16.28 | 16.29 | 16.29 | 16.48 | 16.18 | 45,646 |
| September 02, 2025 | 16.17 | 16.28 | 16.28 | 16.31 | 16.05 | 41,068 |
| September 01, 2025 | 16.8 | 16.38 | 16.38 | 16.84 | 16.23 | 51,260 |
| August 31, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.54 | 22,727 |
| August 28, 2025 | 16.56 | 16.95 | 16.95 | 16.95 | 16.56 | 41,446 |
| August 27, 2025 | 16.93 | 16.78 | 16.78 | 17.1 | 16.72 | 34,295 |
| August 26, 2025 | 17.12 | 16.92 | 16.92 | 17.12 | 16.81 | 35,330 |
| August 25, 2025 | 16.85 | 17.19 | 17.19 | 17.19 | 16.85 | 20,268 |
| August 24, 2025 | 16.82 | 17.06 | 17.06 | 17.17 | 16.75 | 86,064 |
| August 21, 2025 | 16.76 | 16.82 | 16.82 | 16.82 | 16.66 | 17,072 |
| August 20, 2025 | 16.77 | 16.78 | 16.78 | 17 | 16.5 | 58,135 |
| August 19, 2025 | 16.95 | 16.8 | 16.8 | 16.99 | 16.75 | 18,557 |
| August 18, 2025 | 17.1 | 16.95 | 16.95 | 17.21 | 16.65 | 67,152 |
| August 17, 2025 | 17.3 | 17 | 17 | 17.3 | 16.81 | 26,380 |
| August 14, 2025 | 16.8 | 16.9 | 16.9 | 16.99 | 16.54 | 41,478 |
| August 13, 2025 | 16.91 | 16.65 | 16.65 | 17.12 | 16.65 | 60,863 |
| August 12, 2025 | 17.16 | 16.92 | 16.92 | 17.16 | 16.7 | 53,130 |
| August 11, 2025 | 17.13 | 17 | 17 | 17.33 | 16.9 | 69,376 |
| August 10, 2025 | 16.63 | 17.13 | 17.13 | 17.48 | 16.63 | 219,761 |
| August 07, 2025 | 16.74 | 16.6 | 16.6 | 16.97 | 16.4 | 130,906 |
| August 06, 2025 | 16.74 | 16.74 | 16.74 | 16.87 | 16.58 | 72,262 |
| August 05, 2025 | 16.97 | 16.74 | 16.74 | 16.97 | 16.57 | 78,018 |
| August 04, 2025 | 17.06 | 16.88 | 16.88 | 17.06 | 16.83 | 37,496 |
| August 03, 2025 | 17.18 | 17.25 | 17.25 | 17.37 | 16.92 | 33,722 |
| July 31, 2025 | 17.56 | 17.23 | 17.23 | 17.56 | 17.09 | 93,520 |
| July 30, 2025 | 17.48 | 17.44 | 17.44 | 17.8 | 17.25 | 21,168 |
| July 29, 2025 | 17.95 | 17.5 | 17.5 | 17.95 | 17.44 | 63,064 |
| July 28, 2025 | 18.57 | 17.95 | 17.95 | 18.57 | 17.6 | 111,041 |
| July 27, 2025 | 19.4 | 18.2 | 18.2 | 19.9 | 18.1 | 338,939 |
| July 24, 2025 | 19.2 | 18.98 | 18.98 | 19.48 | 18.88 | 122,958 |
| July 23, 2025 | 19.1 | 19.1 | 19.1 | 19.15 | 18.82 | 45,509 |
| July 22, 2025 | 18.93 | 19.05 | 19.05 | 19.15 | 18.73 | 124,002 |
| July 21, 2025 | 19 | 18.93 | 18.93 | 19.13 | 18.91 | 39,158 |
| July 20, 2025 | 19.1 | 18.9 | 18.9 | 19.34 | 18.9 | 98,455 |
| July 17, 2025 | 18.85 | 19.1 | 19.1 | 19.17 | 18.56 | 73,117 |
| July 16, 2025 | 19 | 18.7 | 18.7 | 19.04 | 18.7 | 64,110 |
| July 15, 2025 | 19 | 19.08 | 19.08 | 19.37 | 18.81 | 106,541 |
| July 14, 2025 | 19 | 18.98 | 18.98 | 19 | 18.75 | 66,743 |
| July 13, 2025 | 19.01 | 18.98 | 18.98 | 19.16 | 18.86 | 42,905 |
| July 10, 2025 | 19 | 18.86 | 18.86 | 19.1 | 18.74 | 46,864 |
| July 09, 2025 | 19 | 18.97 | 18.97 | 19.26 | 18.78 | 119,117 |
| July 08, 2025 | 18.99 | 19.1 | 19.1 | 19.15 | 18.79 | 125,505 |
| July 07, 2025 | 18.38 | 18.99 | 18.99 | 19.58 | 18.16 | 539,968 |
| July 06, 2025 | 18.1 | 18.24 | 18.24 | 18.47 | 17.95 | 150,801 |
| July 03, 2025 | 17.93 | 17.97 | 17.97 | 18.18 | 17.78 | 84,019 |