25.12
-0.28(-1.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 25.42 | 25.12 | 25.12 | 25.88 | 25.12 | 1,361 |
| September 25, 2025 | 26.04 | 25.4 | 25.4 | 26.04 | 25.4 | 1,984 |
| September 24, 2025 | 25.8 | 26.18 | 26.18 | 26.5 | 25.6 | 76,164 |
| September 22, 2025 | 25.1 | 25.6 | 25.6 | 27.58 | 25.1 | 35,173 |
| September 21, 2025 | 24.9 | 25 | 25 | 25.86 | 24.9 | 3,432 |
| September 18, 2025 | 24.85 | 24.9 | 24.9 | 25.16 | 24.73 | 5,118 |
| September 17, 2025 | 24.89 | 24.85 | 24.85 | 24.89 | 24.6 | 777 |
| September 16, 2025 | 24.79 | 24.85 | 24.85 | 26.4 | 24.5 | 3,369 |
| September 15, 2025 | 24.51 | 24.79 | 24.79 | 26.4 | 24.51 | 686 |
| September 14, 2025 | 25.18 | 24.8 | 24.8 | 25.18 | 24.8 | 30 |
| September 11, 2025 | 24.93 | 25.18 | 25.18 | 25.24 | 24.81 | 348 |
| September 10, 2025 | 25.12 | 24.93 | 24.93 | 25.38 | 24.92 | 662 |
| September 09, 2025 | 25.2 | 24.96 | 24.96 | 25.2 | 24.75 | 1,085 |
| September 08, 2025 | 25.04 | 25.2 | 25.2 | 25.4 | 25.04 | 169 |
| September 07, 2025 | 25.66 | 25.04 | 25.04 | 25.66 | 25 | 4,275 |
| September 04, 2025 | 25.88 | 25.61 | 25.61 | 26.3 | 25.6 | 579 |
| September 03, 2025 | 25.56 | 25.58 | 25.58 | 25.9 | 25.56 | 176 |
| September 02, 2025 | 25.94 | 25.46 | 25.46 | 25.94 | 25.4 | 282 |
| September 01, 2025 | 26.34 | 25.98 | 25.98 | 26.4 | 25.62 | 436 |
| August 31, 2025 | 26 | 26.34 | 26.34 | 26.52 | 26 | 3,433 |
| August 28, 2025 | 26.42 | 26.5 | 26.5 | 26.74 | 26.3 | 3,403 |
| August 27, 2025 | 26.14 | 26.42 | 26.42 | 27.98 | 26.14 | 1,671 |
| August 26, 2025 | 26.26 | 26.42 | 26.42 | 26.78 | 26.26 | 451 |
| August 25, 2025 | 27.02 | 26.26 | 26.26 | 27.1 | 26.12 | 1,513 |
| August 24, 2025 | 26.18 | 26.9 | 26.9 | 27.02 | 26.18 | 4,901 |
| August 21, 2025 | 24.44 | 26.2 | 26.2 | 26.2 | 24.43 | 4,617 |
| August 20, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.83 | 332 |
| August 19, 2025 | 24.52 | 24.84 | 24.84 | 25.2 | 24.52 | 10,331 |
| August 18, 2025 | 24.2 | 24.52 | 24.52 | 24.52 | 24.2 | 233 |
| August 17, 2025 | 24.6 | 24.42 | 24.42 | 24.6 | 24.2 | 193 |
| August 14, 2025 | 24.56 | 24.6 | 24.6 | 24.64 | 24 | 127 |
| August 13, 2025 | 24.55 | 24.56 | 24.56 | 24.89 | 24.55 | 171 |
| August 12, 2025 | 23.23 | 24.55 | 24.55 | 25 | 23.23 | 1,392 |
| August 11, 2025 | 24.3 | 24.3 | 24.3 | 24.4 | 24.3 | 1,950 |
| August 10, 2025 | 24.94 | 24.33 | 24.33 | 24.94 | 24.25 | 401 |
| August 07, 2025 | 24.5 | 24.94 | 24.94 | 24.94 | 24.46 | 3,355 |
| August 06, 2025 | 23.4 | 24.5 | 24.5 | 24.5 | 23.4 | 6,059 |
| August 05, 2025 | 23.3 | 23.72 | 23.72 | 23.72 | 23.3 | 189 |
| August 04, 2025 | 23.64 | 23.61 | 23.61 | 23.64 | 23.6 | 57 |
| August 03, 2025 | 24.31 | 23.6 | 23.6 | 24.31 | 23.3 | 44,779 |
| July 31, 2025 | 23.9 | 24.06 | 24.06 | 24.06 | 23.72 | 81 |
| July 30, 2025 | 23.97 | 24 | 24 | 24 | 23.7 | 22,760 |
| July 29, 2025 | 24.23 | 23.96 | 23.96 | 24.23 | 23.4 | 106 |
| July 28, 2025 | 24.26 | 24.23 | 24.23 | 24.26 | 23.77 | 23,443 |
| July 27, 2025 | 24 | 24.06 | 24.06 | 24.08 | 23.52 | 1,975 |
| July 24, 2025 | 23.25 | 23.32 | 23.32 | 23.65 | 23.25 | 1,324 |
| July 23, 2025 | 23.15 | 23.6 | 23.6 | 24.28 | 23.15 | 4,327 |
| July 22, 2025 | 23.7 | 23.16 | 23.16 | 24.24 | 23.12 | 488 |
| July 21, 2025 | 24 | 23.7 | 23.7 | 24 | 23.51 | 3,079 |
| July 20, 2025 | 23.6 | 24.19 | 24.19 | 24.26 | 23.6 | 68 |
| July 17, 2025 | 23.63 | 23.61 | 23.61 | 24.07 | 23.61 | 648 |
| July 16, 2025 | 24 | 23.82 | 23.82 | 24.06 | 23.8 | 22,348 |
| July 15, 2025 | 22.32 | 24 | 24 | 24.29 | 22.32 | 2,130 |
| July 14, 2025 | 24.17 | 24 | 24 | 24.17 | 23.7 | 124 |
| July 13, 2025 | 21.8 | 24.18 | 24.18 | 24.32 | 21.8 | 1,251 |
| July 10, 2025 | 24.15 | 23.94 | 23.94 | 24.25 | 23.9 | 436 |
| July 09, 2025 | 23.81 | 23.94 | 23.94 | 24.17 | 23.81 | 117 |
| July 08, 2025 | 23.99 | 24 | 24 | 24 | 23.8 | 654 |
| July 07, 2025 | 24 | 24 | 24 | 24.26 | 24 | 57 |
| July 06, 2025 | 24.28 | 24 | 24 | 24.28 | 23.91 | 1,982 |