16.80
-0.15(-0.88%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 18.58 | 17.92 | 17.92 | 18.58 | 17.9 | 154,846 |
| July 01, 2025 | 18.1 | 18.52 | 18.52 | 18.55 | 17.62 | 208,145 |
| June 30, 2025 | 16.84 | 18 | 18 | 18.3 | 16.7 | 540,076 |
| June 29, 2025 | 16.8 | 16.76 | 16.76 | 17 | 16.61 | 191,349 |
| June 26, 2025 | 16.5 | 16.8 | 16.8 | 16.82 | 16.4 | 102,297 |
| June 25, 2025 | 16.4 | 16.4 | 16.4 | 16.6 | 16.1 | 95,878 |
| June 24, 2025 | 16 | 16.22 | 16.22 | 16.24 | 15.76 | 127,772 |
| June 23, 2025 | 15.22 | 15.58 | 15.58 | 15.76 | 15.22 | 75,626 |
| June 22, 2025 | 15.2 | 15.3 | 15.3 | 15.88 | 15.2 | 44,220 |
| June 19, 2025 | 15.34 | 15.2 | 15.2 | 15.4 | 15 | 51,670 |
| June 18, 2025 | 15.76 | 15.34 | 15.34 | 15.76 | 15.1 | 53,848 |
| June 17, 2025 | 15.86 | 15.76 | 15.76 | 15.86 | 15.6 | 60,150 |
| June 16, 2025 | 16.08 | 15.86 | 15.86 | 16.08 | 15.14 | 43,551 |
| June 15, 2025 | 14.62 | 15.68 | 15.68 | 15.68 | 14.62 | 61,783 |
| June 12, 2025 | 16.52 | 16.1 | 16.1 | 16.52 | 15.9 | 57,170 |
| June 11, 2025 | 16.72 | 16.78 | 16.78 | 16.92 | 16.66 | 101,058 |
| June 04, 2025 | 16.96 | 16.78 | 16.78 | 16.96 | 16.64 | 63,021 |
| June 03, 2025 | 16.7 | 16.84 | 16.84 | 17.26 | 16.6 | 141,417 |
| June 02, 2025 | 16.88 | 16.7 | 16.7 | 17.12 | 16.66 | 34,680 |
| June 01, 2025 | 17.24 | 16.88 | 16.88 | 17.24 | 16.72 | 31,928 |
| May 29, 2025 | 17.18 | 17.24 | 17.24 | 17.36 | 17 | 24,273 |
| May 28, 2025 | 16.92 | 17.02 | 17.02 | 17.18 | 16.92 | 101,384 |
| May 27, 2025 | 17.14 | 16.98 | 16.98 | 17.56 | 16.82 | 43,857 |
| May 26, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 16.82 | 18,754 |
| May 25, 2025 | 17.7 | 17.34 | 17.34 | 17.86 | 17.34 | 32,735 |
| May 22, 2025 | 17.6 | 17.7 | 17.7 | 17.98 | 17.28 | 28,060 |