15.92
+0.02(+0.13%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 14.44 | 14.4 | 14.4 | 14.58 | 14.3 | 111,012 |
| September 09, 2025 | 14.52 | 14.55 | 14.55 | 14.64 | 14.38 | 155,262 |
| September 08, 2025 | 14.9 | 14.52 | 14.52 | 14.9 | 14.5 | 137,451 |
| September 07, 2025 | 14.82 | 14.74 | 14.74 | 14.98 | 14.7 | 148,922 |
| September 04, 2025 | 14.96 | 14.79 | 14.79 | 14.96 | 14.78 | 141,927 |
| September 03, 2025 | 15.1 | 14.92 | 14.92 | 15.14 | 14.9 | 101,923 |
| September 02, 2025 | 15 | 15.11 | 15.11 | 15.11 | 14.8 | 91,892 |
| September 01, 2025 | 15.08 | 15.15 | 15.15 | 15.19 | 15.07 | 77,071 |
| August 31, 2025 | 15.5 | 15.1 | 15.1 | 15.57 | 15.1 | 103,842 |
| August 28, 2025 | 15.46 | 15.5 | 15.5 | 15.55 | 15.34 | 141,730 |
| August 27, 2025 | 15.6 | 15.5 | 15.5 | 15.8 | 15.37 | 174,880 |
| August 26, 2025 | 15.52 | 15.48 | 15.48 | 15.62 | 15.43 | 96,418 |
| August 25, 2025 | 15.84 | 15.52 | 15.52 | 15.84 | 15.44 | 65,136 |
| August 24, 2025 | 15.5 | 15.67 | 15.67 | 15.82 | 15.5 | 129,527 |
| August 21, 2025 | 15.59 | 15.5 | 15.5 | 15.59 | 15.21 | 189,574 |
| August 20, 2025 | 15.51 | 15.41 | 15.41 | 15.74 | 15.4 | 117,130 |
| August 19, 2025 | 15.49 | 15.57 | 15.57 | 15.64 | 15.25 | 136,557 |
| 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 |