13.48
+0.08(+0.60%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 13.35 | 13.4 | 13.4 | 13.61 | 13 | 292,428 |
| September 24, 2025 | 12.09 | 13.25 | 13.25 | 13.3 | 12.09 | 389,702 |
| September 22, 2025 | 12.24 | 12.19 | 12.19 | 12.25 | 12.06 | 47,124 |
| September 21, 2025 | 12 | 12.24 | 12.24 | 12.31 | 12 | 76,276 |
| September 18, 2025 | 11.96 | 11.99 | 11.99 | 12.07 | 11.9 | 39,327 |
| September 17, 2025 | 11.94 | 11.96 | 11.96 | 12.09 | 11.84 | 53,746 |
| September 16, 2025 | 11.78 | 11.79 | 11.79 | 11.87 | 11.7 | 54,150 |
| September 15, 2025 | 11.59 | 11.62 | 11.62 | 11.8 | 11.5 | 30,417 |
| September 14, 2025 | 11.72 | 11.57 | 11.57 | 11.9 | 11.34 | 47,019 |
| September 11, 2025 | 11.95 | 11.72 | 11.72 | 11.95 | 11.62 | 33,813 |
| September 10, 2025 | 11.89 | 11.8 | 11.8 | 11.92 | 11.7 | 39,916 |
| September 09, 2025 | 11.88 | 11.89 | 11.89 | 12 | 11.75 | 49,303 |
| September 08, 2025 | 12.06 | 11.75 | 11.75 | 12.09 | 11.7 | 51,180 |
| September 07, 2025 | 12.05 | 11.8 | 11.8 | 12.11 | 11.7 | 45,797 |
| September 04, 2025 | 12.06 | 12.05 | 12.05 | 12.2 | 11.93 | 17,830 |
| September 03, 2025 | 11.92 | 12.06 | 12.06 | 12.2 | 11.92 | 36,750 |
| September 02, 2025 | 12.25 | 12.02 | 12.02 | 12.25 | 11.9 | 35,928 |
| September 01, 2025 | 12.15 | 12.18 | 12.18 | 12.28 | 12.15 | 14,968 |
| August 31, 2025 | 12.46 | 12.19 | 12.19 | 12.46 | 12.15 | 53,523 |
| August 28, 2025 | 12.36 | 12.42 | 12.42 | 12.48 | 12.31 | 34,896 |
| August 27, 2025 | 12.39 | 12.36 | 12.36 | 12.6 | 12.36 | 78,903 |
| August 26, 2025 | 12.3 | 12.39 | 12.39 | 12.54 | 12.3 | 67,554 |
| August 25, 2025 | 12.45 | 12.35 | 12.35 | 12.53 | 12.33 | 40,200 |
| August 24, 2025 | 12.51 | 12.45 | 12.45 | 12.68 | 12.42 | 64,879 |
| August 21, 2025 | 12.62 | 12.5 | 12.5 | 12.72 | 12.42 | 111,276 |
| August 20, 2025 | 12.64 | 12.74 | 12.74 | 12.9 | 12.55 | 168,791 |
| August 19, 2025 | 12.9 | 12.75 | 12.75 | 12.9 | 12.54 | 89,030 |
| August 18, 2025 | 12.42 | 12.88 | 12.88 | 13.05 | 12.42 | 138,952 |
| August 17, 2025 | 13.14 | 13.06 | 13.06 | 13.26 | 12.85 | 238,729 |
| August 14, 2025 | 13.28 | 13.01 | 13.01 | 13.28 | 12.8 | 180,180 |
| August 13, 2025 | 12.24 | 13.29 | 13.29 | 13.39 | 12.24 | 615,482 |
| August 12, 2025 | 12.29 | 12.22 | 12.22 | 12.56 | 12.22 | 71,550 |
| August 11, 2025 | 12.49 | 12.45 | 12.45 | 12.57 | 12.26 | 70,086 |
| August 10, 2025 | 12.77 | 12.66 | 12.66 | 12.77 | 12.52 | 142,015 |
| August 07, 2025 | 12.46 | 12.77 | 12.77 | 12.8 | 12.35 | 184,014 |
| August 06, 2025 | 12.2 | 12.46 | 12.46 | 12.49 | 12.2 | 93,340 |
| August 05, 2025 | 12.44 | 12.28 | 12.28 | 12.49 | 12.13 | 114,139 |
| August 04, 2025 | 12.56 | 12.44 | 12.44 | 12.56 | 12.13 | 149,001 |
| August 03, 2025 | 12.93 | 12.56 | 12.56 | 13.04 | 12.45 | 163,302 |
| July 31, 2025 | 13.08 | 12.9 | 12.9 | 13.08 | 12.8 | 144,679 |
| July 30, 2025 | 12.93 | 12.92 | 12.92 | 13.1 | 12.89 | 107,313 |
| July 29, 2025 | 13.16 | 13.01 | 13.01 | 13.33 | 12.9 | 240,451 |
| July 28, 2025 | 13.06 | 13.34 | 13.34 | 13.69 | 12.89 | 471,570 |
| July 27, 2025 | 13.04 | 13 | 13 | 13.34 | 12.95 | 158,991 |
| July 24, 2025 | 13.32 | 13.03 | 13.03 | 13.45 | 13 | 187,170 |
| July 23, 2025 | 13.28 | 13.44 | 13.44 | 13.8 | 13.22 | 449,677 |
| July 22, 2025 | 13.73 | 13.03 | 13.03 | 13.82 | 12.97 | 389,237 |
| July 21, 2025 | 13.65 | 13.58 | 13.58 | 14 | 13.09 | 697,457 |
| July 20, 2025 | 14.18 | 13.51 | 13.51 | 14.32 | 13.46 | 1.94M |
| July 17, 2025 | 12.56 | 13.93 | 13.93 | 13.93 | 12.56 | 1.9M |
| July 16, 2025 | 13 | 12.67 | 12.67 | 13.07 | 12.66 | 56,535 |
| July 15, 2025 | 13.08 | 12.88 | 12.88 | 13.12 | 12.88 | 30,940 |
| July 14, 2025 | 13.3 | 13.08 | 13.08 | 13.3 | 12.94 | 83,209 |
| July 13, 2025 | 13.16 | 13.24 | 13.24 | 13.24 | 13.05 | 86,163 |
| July 10, 2025 | 13.14 | 12.94 | 12.94 | 13.2 | 12.92 | 55,657 |
| July 09, 2025 | 13.1 | 13.04 | 13.04 | 13.1 | 12.96 | 58,795 |
| July 08, 2025 | 13.25 | 13.14 | 13.14 | 13.31 | 12.94 | 92,865 |
| July 07, 2025 | 13.14 | 13.2 | 13.2 | 13.48 | 13.14 | 91,960 |
| July 06, 2025 | 13.02 | 13.18 | 13.18 | 13.27 | 13.02 | 89,716 |
| July 03, 2025 | 13.13 | 13 | 13 | 13.19 | 13 | 50,845 |
