15.29
-0.09(-0.59%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.38 | 15.29 | 15.29 | 15.52 | 15.25 | 115,074 |
| August 17, 2025 | 15.54 | 15.38 | 15.38 | 15.54 | 15.3 | 96,520 |
| August 14, 2025 | 14.87 | 15.2 | 15.2 | 15.2 | 14.87 | 116,177 |
| August 13, 2025 | 14.94 | 14.94 | 14.94 | 15.1 | 14.81 | 147,926 |
| August 12, 2025 | 14.8 | 14.85 | 14.85 | 15.18 | 14.68 | 157,631 |
| August 11, 2025 | 15.57 | 14.87 | 14.87 | 15.57 | 14.85 | 325,803 |
| August 10, 2025 | 15.59 | 15.44 | 15.44 | 15.69 | 15.44 | 198,155 |
| August 07, 2025 | 15.46 | 15.47 | 15.47 | 15.65 | 15.1 | 348,259 |
| August 06, 2025 | 15.15 | 15.37 | 15.37 | 15.48 | 15.15 | 125,841 |
| August 05, 2025 | 15.28 | 15.34 | 15.34 | 15.34 | 15 | 320,313 |
| August 04, 2025 | 14.7 | 15.28 | 15.28 | 15.28 | 14.7 | 575,072 |
| August 03, 2025 | 16.27 | 15.92 | 15.92 | 16.27 | 15.78 | 220,691 |
| July 31, 2025 | 16.42 | 16.28 | 16.28 | 16.58 | 16.24 | 316,975 |
| July 30, 2025 | 16.13 | 16.42 | 16.42 | 16.45 | 16.04 | 111,957 |
| July 29, 2025 | 16.45 | 16.13 | 16.13 | 16.45 | 16.1 | 135,764 |
| July 28, 2025 | 16.45 | 16.45 | 16.45 | 16.53 | 16.32 | 192,118 |
| July 27, 2025 | 16.68 | 16.41 | 16.41 | 16.68 | 16.37 | 142,150 |
| July 24, 2025 | 16.6 | 16.44 | 16.44 | 16.64 | 16.25 | 160,024 |
| July 23, 2025 | 16.5 | 16.6 | 16.6 | 16.6 | 16.4 | 149,583 |
| July 22, 2025 | 16.98 | 16.5 | 16.5 | 16.98 | 16.5 | 171,367 |
| July 21, 2025 | 16.75 | 16.7 | 16.7 | 16.91 | 16.51 | 122,965 |
| July 20, 2025 | 17.38 | 16.75 | 16.75 | 17.48 | 16.5 | 247,304 |
| July 17, 2025 | 17.14 | 17.2 | 17.2 | 17.28 | 16.92 | 221,936 |
| July 16, 2025 | 17.28 | 16.97 | 16.97 | 17.36 | 16.97 | 193,724 |
| July 15, 2025 | 17.47 | 17.22 | 17.22 | 17.59 | 17.22 | 144,030 |
| July 14, 2025 | 17.8 | 17.4 | 17.4 | 17.85 | 17.32 | 196,608 |
| July 13, 2025 | 17.62 | 17.8 | 17.8 | 18 | 17.5 | 322,298 |
| July 10, 2025 | 17.67 | 17.58 | 17.58 | 17.81 | 17.58 | 129,423 |
| July 09, 2025 | 17.69 | 17.56 | 17.56 | 17.7 | 17.56 | 172,134 |
| July 08, 2025 | 17.86 | 17.61 | 17.61 | 17.95 | 17.6 | 206,482 |
| July 07, 2025 | 18.02 | 17.86 | 17.86 | 18.1 | 17.84 | 203,973 |
| July 06, 2025 | 17.56 | 17.98 | 17.98 | 18.12 | 17.56 | 241,545 |
| July 03, 2025 | 17.69 | 17.53 | 17.53 | 17.8 | 17.52 | 219,183 |
| July 02, 2025 | 18.05 | 17.7 | 17.7 | 18.05 | 17.7 | 261,768 |
| July 01, 2025 | 18.3 | 18.05 | 18.05 | 18.31 | 17.86 | 357,741 |
| June 30, 2025 | 17.3 | 18.16 | 18.16 | 18.32 | 17.3 | 636,877 |
| June 29, 2025 | 17.15 | 17.32 | 17.32 | 17.45 | 17.15 | 418,866 |
| June 26, 2025 | 17 | 17.06 | 17.06 | 17.3 | 17 | 179,753 |
| June 25, 2025 | 17 | 17 | 17 | 17.18 | 16.8 | 265,135 |
| June 24, 2025 | 16.58 | 16.88 | 16.88 | 16.88 | 16.5 | 348,725 |
| June 23, 2025 | 15.76 | 16.24 | 16.24 | 16.34 | 15.76 | 273,610 |
| June 22, 2025 | 15.32 | 15.7 | 15.7 | 16.44 | 15.32 | 254,126 |
| June 19, 2025 | 15.28 | 15.4 | 15.4 | 15.68 | 15.28 | 212,172 |
| June 18, 2025 | 15.5 | 15.54 | 15.54 | 15.7 | 15.24 | 197,953 |
| June 17, 2025 | 15.96 | 15.6 | 15.6 | 16.06 | 15.5 | 194,894 |
| June 16, 2025 | 15.8 | 16 | 16 | 16.1 | 15.8 | 232,253 |
| June 15, 2025 | 15 | 15.66 | 15.66 | 15.82 | 15 | 663,646 |
| June 12, 2025 | 17.18 | 16.4 | 16.4 | 17.18 | 16.4 | 279,634 |
| June 11, 2025 | 17.5 | 17.26 | 17.26 | 17.58 | 17.06 | 120,382 |
| June 04, 2025 | 17.38 | 17.3 | 17.3 | 17.7 | 17.22 | 68,097 |
| June 03, 2025 | 17.08 | 17.22 | 17.22 | 17.36 | 17.08 | 115,009 |
| June 02, 2025 | 17.14 | 17.06 | 17.06 | 17.2 | 16.96 | 63,894 |
| June 01, 2025 | 17.36 | 17 | 17 | 17.36 | 16.9 | 158,827 |
| May 29, 2025 | 17.2 | 17.34 | 17.34 | 17.58 | 17.2 | 96,798 |
| May 28, 2025 | 17.18 | 17.18 | 17.18 | 17.24 | 17 | 134,597 |
| May 27, 2025 | 17.36 | 16.88 | 16.88 | 17.42 | 16.88 | 142,084 |
| May 26, 2025 | 17.5 | 17.4 | 17.4 | 17.54 | 17.04 | 167,354 |
| May 25, 2025 | 17.64 | 17.48 | 17.48 | 17.64 | 17.38 | 124,478 |
| May 22, 2025 | 17.26 | 17.64 | 17.64 | 17.84 | 17.24 | 266,422 |
| May 21, 2025 | 17.74 | 17.34 | 17.34 | 17.78 | 17.26 | 405,138 |