47.19
+0.19(+0.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.98 | 47.19 | 47.19 | 47.98 | 46.6 | 62 |
| August 17, 2025 | 48.5 | 47 | 47 | 48.5 | 46.62 | 3,927 |
| August 14, 2025 | 48.4 | 46.74 | 46.74 | 48.4 | 46.58 | 839 |
| August 13, 2025 | 46.7 | 46.78 | 46.78 | 46.84 | 46.7 | 789 |
| August 12, 2025 | 48.4 | 46.78 | 46.78 | 48.4 | 46.68 | 580 |
| August 11, 2025 | 47.4 | 46.62 | 46.62 | 48.4 | 46.54 | 1,513 |
| August 10, 2025 | 47.24 | 46.5 | 46.5 | 47.34 | 46.5 | 188 |
| August 07, 2025 | 47.02 | 47.24 | 47.24 | 47.24 | 46.9 | 1,682 |
| August 06, 2025 | 48.48 | 47 | 47 | 48.48 | 47 | 578 |
| August 05, 2025 | 46.56 | 46.56 | 46.56 | 48.48 | 46.56 | 1,088 |
| August 04, 2025 | 48.5 | 46.8 | 46.8 | 48.5 | 46.58 | 369 |
| August 03, 2025 | 47.12 | 46.69 | 46.69 | 47.12 | 46.56 | 439 |
| July 31, 2025 | 49 | 47.14 | 47.14 | 49 | 46.52 | 1,105 |
| July 30, 2025 | 48.3 | 46.47 | 46.47 | 48.3 | 46.44 | 738 |
| July 29, 2025 | 47.4 | 46.9 | 46.9 | 47.4 | 46.52 | 387 |
| July 28, 2025 | 48.44 | 47.1 | 47.1 | 48.44 | 46.44 | 1,022 |
| July 27, 2025 | 48.46 | 47.14 | 47.14 | 48.46 | 47.1 | 1,559 |
| July 24, 2025 | 47.2 | 46.73 | 46.73 | 47.22 | 46.6 | 993 |
| July 23, 2025 | 46 | 46.8 | 46.8 | 46.92 | 46 | 311 |
| July 22, 2025 | 46.98 | 46.48 | 46.48 | 46.98 | 46.04 | 526 |
| July 21, 2025 | 46.4 | 46.36 | 46.36 | 46.42 | 46.2 | 721 |
| July 20, 2025 | 46.82 | 46.4 | 46.4 | 46.98 | 46.34 | 1,031 |
| July 17, 2025 | 46.52 | 46.6 | 46.6 | 48.28 | 46.32 | 3,584 |
| July 16, 2025 | 47.56 | 47.11 | 47.11 | 48.42 | 47 | 630 |
| July 15, 2025 | 48.38 | 47.57 | 47.57 | 48.38 | 47.56 | 1,410 |
| July 14, 2025 | 47.76 | 48.2 | 48.2 | 48.4 | 47.76 | 280 |
| July 13, 2025 | 47.76 | 47.78 | 47.78 | 48.44 | 47.74 | 1,079 |
| July 10, 2025 | 48.46 | 47.93 | 47.93 | 48.46 | 47.93 | 332 |
| July 09, 2025 | 47.98 | 47.97 | 47.97 | 48.3 | 47.9 | 1,514 |
| July 08, 2025 | 48 | 48.09 | 48.09 | 48.2 | 48 | 528 |
| July 07, 2025 | 48 | 48 | 48 | 48 | 47.9 | 127 |
| July 06, 2025 | 46.62 | 48 | 48 | 48 | 46.62 | 3,836 |
| July 03, 2025 | 47.46 | 47.49 | 47.49 | 47.98 | 47 | 942 |
| July 02, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.1 | 329 |
| July 01, 2025 | 48.08 | 47.81 | 47.81 | 48.08 | 47.8 | 454 |
| June 30, 2025 | 48.1 | 48.23 | 48 | 48.23 | 47.7 | 634 |
| June 29, 2025 | 48.44 | 47.65 | 47.65 | 48.44 | 47.64 | 656 |
| June 26, 2025 | 47.95 | 47.7 | 47.7 | 47.95 | 47.45 | 252 |
| June 25, 2025 | 47.8 | 47.25 | 47.25 | 47.8 | 46.75 | 735 |
| June 24, 2025 | 46.5 | 47.5 | 47.5 | 47.5 | 46.5 | 1,204 |
| June 23, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.2 | 1,616 |
| June 22, 2025 | 46.95 | 46.6 | 46.6 | 46.95 | 46.55 | 216 |
| June 19, 2025 | 47.1 | 46.95 | 46.95 | 47.1 | 46.65 | 560 |
| June 18, 2025 | 46.9 | 46.8 | 46.8 | 46.9 | 46.4 | 1,503 |
| June 17, 2025 | 47.05 | 46.88 | 46.88 | 47.25 | 46.8 | 531 |
| June 16, 2025 | 47.25 | 47.05 | 47.05 | 47.85 | 47 | 2,023 |
| June 15, 2025 | 44.1 | 47.15 | 47.15 | 47.25 | 44.1 | 10,144 |
| June 12, 2025 | 48.1 | 47.88 | 47.88 | 48.1 | 47.7 | 425 |
| June 11, 2025 | 48.4 | 48.1 | 48.1 | 48.5 | 48.1 | 2,691 |
| June 04, 2025 | 48.3 | 47.95 | 47.95 | 48.3 | 47.7 | 347 |
| June 03, 2025 | 48.35 | 47.8 | 47.8 | 48.35 | 47.65 | 575 |
| June 02, 2025 | 48.45 | 47.8 | 47.8 | 48.45 | 47.6 | 1,481 |
| June 01, 2025 | 48.6 | 47.65 | 47.65 | 48.6 | 47.6 | 2,790 |
| May 29, 2025 | 49.5 | 48.6 | 48.6 | 50.5 | 48.25 | 2,515 |
| May 28, 2025 | 49 | 48.1 | 48.1 | 49 | 48.1 | 374 |
| May 27, 2025 | 48.3 | 48.1 | 48.1 | 48.35 | 48.1 | 229 |
| May 26, 2025 | 50.4 | 48.3 | 48.3 | 50.4 | 48.05 | 719 |
| May 25, 2025 | 48.8 | 48.1 | 48.1 | 49 | 48 | 554 |
| May 22, 2025 | 49.2 | 48.5 | 48.5 | 49.2 | 48.5 | 460 |
| May 21, 2025 | 48.55 | 48.7 | 48.7 | 49 | 48.55 | 401 |