47.80
+0.82(+1.75%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 46.52 | 47.8 | 47.8 | 48.5 | 45.9 | 59,782 |
| September 28, 2025 | 47.08 | 46.98 | 46.98 | 48.08 | 46.98 | 31,800 |
| September 25, 2025 | 48.5 | 46.98 | 46.98 | 48.5 | 46.98 | 1,129 |
| September 24, 2025 | 46.7 | 47.58 | 47.58 | 47.58 | 46.6 | 57,311 |
| September 22, 2025 | 46.8 | 46.3 | 46.3 | 46.98 | 45.8 | 3,054 |
| September 21, 2025 | 46.1 | 46.8 | 46.8 | 46.8 | 46 | 504 |
| September 18, 2025 | 47.98 | 45.66 | 45.66 | 47.98 | 45.26 | 5,055 |
| September 17, 2025 | 45.06 | 45.9 | 45.9 | 45.9 | 45 | 774 |
| September 16, 2025 | 44.6 | 44.24 | 44.24 | 44.82 | 44.14 | 447 |
| September 15, 2025 | 44.96 | 44.6 | 44.6 | 44.98 | 44.58 | 325 |
| September 14, 2025 | 44.6 | 44.58 | 44.58 | 46 | 44.4 | 1,027 |
| September 11, 2025 | 45.34 | 45 | 45 | 45.38 | 44.74 | 2,054 |
| September 10, 2025 | 45.86 | 44.7 | 44.7 | 45.86 | 44.7 | 1,070 |
| September 09, 2025 | 46.28 | 45.52 | 45.52 | 46.28 | 45 | 1,236 |
| September 08, 2025 | 46 | 45.89 | 45.89 | 46.2 | 45.4 | 616 |
| September 07, 2025 | 46.46 | 46.44 | 46.44 | 48.5 | 46.38 | 13,897 |
| September 04, 2025 | 46 | 46.41 | 46.41 | 46.42 | 46 | 1,544 |
| September 03, 2025 | 46.8 | 46.7 | 46.7 | 46.8 | 46.68 | 491 |
| September 02, 2025 | 46.7 | 46.64 | 46.64 | 46.7 | 46.5 | 462 |
| September 01, 2025 | 46.64 | 46.72 | 46.72 | 46.74 | 46.64 | 3,243 |
| August 31, 2025 | 46.72 | 46.82 | 46.82 | 48.4 | 46.7 | 1,167 |
| August 28, 2025 | 47.3 | 46.7 | 46.7 | 47.36 | 46.7 | 1,011 |
| August 27, 2025 | 47.98 | 46.99 | 46.99 | 47.98 | 46.94 | 566 |
| August 26, 2025 | 47.94 | 47.1 | 47.1 | 47.94 | 46.94 | 3,672 |
| August 25, 2025 | 47.26 | 47.2 | 47.2 | 47.28 | 46.9 | 232 |
| August 24, 2025 | 47 | 47 | 47 | 47 | 46.96 | 328 |
| August 21, 2025 | 46.98 | 47 | 47 | 48 | 46.52 | 1,159 |
| August 20, 2025 | 46.86 | 46.52 | 46.52 | 46.9 | 46.5 | 253 |
| August 19, 2025 | 46.52 | 46.98 | 46.98 | 46.98 | 46.52 | 685 |
| 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 |