13.04
+0.02(+0.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.03 | 13.04 | 13.04 | 13.24 | 13.02 | 177,222 |
| December 03, 2025 | 13.06 | 13.02 | 13.02 | 13.26 | 12.91 | 275,935 |
| December 02, 2025 | 13.06 | 12.96 | 12.96 | 13.12 | 12.87 | 169,891 |
| December 01, 2025 | 13.06 | 13.07 | 13.07 | 13.14 | 13 | 183,956 |
| November 30, 2025 | 13.48 | 13.05 | 13.05 | 13.49 | 12.99 | 185,421 |
| November 27, 2025 | 13.45 | 13.42 | 13.42 | 13.57 | 13.2 | 172,159 |
| November 26, 2025 | 13.6 | 13.43 | 13.43 | 13.6 | 13.3 | 193,811 |
| November 25, 2025 | 13.81 | 13.68 | 13.68 | 13.85 | 13.4 | 199,873 |
| November 24, 2025 | 13.9 | 13.81 | 13.81 | 13.9 | 13.75 | 173,651 |
| November 23, 2025 | 14 | 13.9 | 13.9 | 14.19 | 13.83 | 171,958 |
| November 20, 2025 | 13.86 | 14.07 | 14.07 | 14.17 | 13.86 | 277,828 |
| November 19, 2025 | 14.02 | 13.86 | 13.86 | 14.13 | 13.84 | 197,121 |
| November 18, 2025 | 13.79 | 14.02 | 14.02 | 14.09 | 13.68 | 345,827 |
| November 17, 2025 | 13.62 | 13.79 | 13.79 | 14 | 13.62 | 215,161 |
| November 16, 2025 | 14 | 13.76 | 13.76 | 14 | 13.75 | 216,673 |
| November 13, 2025 | 14.24 | 14.1 | 14.1 | 14.24 | 13.8 | 258,291 |
| November 12, 2025 | 14.04 | 14.29 | 14.29 | 14.39 | 14.04 | 212,407 |
| November 11, 2025 | 14.34 | 14.14 | 14.14 | 14.34 | 14.03 | 179,662 |
| November 10, 2025 | 14.15 | 14.23 | 14.23 | 14.27 | 14.1 | 113,990 |
| November 09, 2025 | 14.03 | 14.18 | 14.18 | 14.19 | 13.85 | 187,655 |
| November 06, 2025 | 13.98 | 14.18 | 14.18 | 14.18 | 13.98 | 189,692 |
| November 05, 2025 | 14.18 | 14.15 | 14.15 | 14.22 | 13.96 | 247,202 |
| November 04, 2025 | 14.5 | 14.4 | 14.4 | 14.5 | 14.04 | 223,870 |
| November 03, 2025 | 14.64 | 14.5 | 14.5 | 14.64 | 14.27 | 338,875 |
| November 02, 2025 | 14.61 | 14.64 | 14.64 | 14.67 | 14.48 | 225,869 |
| October 30, 2025 | 14.42 | 14.61 | 14.61 | 14.89 | 14.42 | 268,570 |
| October 29, 2025 | 14.67 | 14.61 | 14.61 | 14.67 | 14.51 | 91,282 |
| October 28, 2025 | 14.78 | 14.73 | 14.73 | 14.78 | 14.52 | 118,560 |
| October 27, 2025 | 14.81 | 14.71 | 14.71 | 14.89 | 14.57 | 189,154 |
| October 26, 2025 | 14.7 | 14.7 | 14.7 | 14.85 | 14 | 345,087 |
| October 23, 2025 | 14.88 | 14.65 | 14.65 | 14.9 | 14.59 | 351,381 |
| October 22, 2025 | 14.96 | 14.91 | 14.91 | 15 | 14.85 | 244,415 |
| October 21, 2025 | 15.26 | 14.92 | 14.92 | 15.26 | 14.89 | 191,983 |
| October 20, 2025 | 15.45 | 15.25 | 15.25 | 15.66 | 15.16 | 276,096 |
| October 19, 2025 | 15.69 | 15.37 | 15.37 | 15.7 | 15.3 | 343,094 |
| October 16, 2025 | 15.89 | 15.68 | 15.68 | 15.89 | 15.62 | 193,206 |
| October 15, 2025 | 15.95 | 15.78 | 15.78 | 16.1 | 15.73 | 294,460 |
| October 14, 2025 | 16.09 | 15.95 | 15.95 | 16.1 | 15.8 | 199,787 |
| October 13, 2025 | 15.8 | 16.09 | 16.09 | 16.23 | 15.8 | 248,261 |
| October 12, 2025 | 15.55 | 16.09 | 16.09 | 16.09 | 15.5 | 219,542 |
| October 09, 2025 | 16.1 | 16.1 | 16.1 | 16.16 | 15.96 | 184,236 |
| October 08, 2025 | 16.5 | 16.18 | 16.18 | 16.5 | 16.07 | 172,062 |
| October 07, 2025 | 16.3 | 16.45 | 16.45 | 16.45 | 16.2 | 250,232 |
| October 06, 2025 | 16.22 | 16.27 | 16.27 | 16.28 | 16.12 | 124,139 |
| October 05, 2025 | 16.24 | 16.19 | 16.19 | 16.5 | 16.19 | 150,628 |
| October 02, 2025 | 16.45 | 16.24 | 16.24 | 16.45 | 16.1 | 214,982 |
| October 01, 2025 | 16.1 | 16.4 | 16.4 | 16.8 | 16 | 659,925 |
| September 30, 2025 | 15.9 | 15.99 | 15.99 | 16.14 | 15.87 | 218,486 |
| September 29, 2025 | 15.92 | 15.99 | 15.99 | 16.05 | 15.73 | 175,458 |
| September 28, 2025 | 15.66 | 15.92 | 15.92 | 16.1 | 15.66 | 228,874 |
| September 25, 2025 | 15.59 | 15.9 | 15.9 | 15.9 | 15.5 | 262,662 |
| September 24, 2025 | 15.24 | 15.52 | 15.52 | 15.64 | 15.17 | 300,395 |
| September 22, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15.08 | 125,780 |
| September 21, 2025 | 15.13 | 15.35 | 15.35 | 15.41 | 15.1 | 198,969 |
| September 18, 2025 | 14.7 | 15.1 | 15.1 | 15.1 | 14.6 | 190,020 |
| September 17, 2025 | 14.39 | 14.65 | 14.65 | 14.66 | 14.39 | 158,254 |
| September 16, 2025 | 14.08 | 14.39 | 14.39 | 14.43 | 14.08 | 86,733 |
| September 15, 2025 | 13.9 | 14.08 | 14.08 | 14.28 | 13.9 | 107,663 |
| September 14, 2025 | 14.19 | 14 | 14 | 14.21 | 13.88 | 174,294 |
| September 11, 2025 | 14.4 | 14.19 | 14.19 | 14.49 | 14.12 | 131,964 |