17.53
+0.02(+0.11%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 17.55 | 17.53 | 17.53 | 17.57 | 17.53 | 40,175 |
| August 20, 2025 | 17.5 | 17.51 | 17.51 | 17.52 | 17.49 | 15,205 |
| August 19, 2025 | 17.56 | 17.55 | 17.55 | 17.61 | 17.54 | 26,943 |
| August 18, 2025 | 17.58 | 17.6 | 17.6 | 17.6 | 17.57 | 16,149 |
| August 17, 2025 | 17.58 | 17.5 | 17.5 | 17.59 | 17.49 | 30,586 |
| August 14, 2025 | 17.66 | 17.61 | 17.61 | 17.67 | 17.53 | 69,393 |
| August 13, 2025 | 17.56 | 17.62 | 17.62 | 17.65 | 17.56 | 46,364 |
| August 12, 2025 | 17.69 | 17.59 | 17.59 | 17.69 | 17.58 | 31,041 |
| August 11, 2025 | 17.73 | 17.65 | 17.65 | 17.73 | 17.63 | 39,004 |
| August 10, 2025 | 17.8 | 17.77 | 17.77 | 17.84 | 17.66 | 78,982 |
| August 07, 2025 | 17.74 | 17.72 | 17.72 | 17.75 | 17.64 | 39,621 |
| August 06, 2025 | 17.7 | 17.62 | 17.62 | 17.7 | 17.6 | 25,202 |
| August 05, 2025 | 17.67 | 17.6 | 17.6 | 17.69 | 17.59 | 29,543 |
| August 04, 2025 | 17.63 | 17.61 | 17.61 | 17.64 | 17.54 | 40,853 |
| August 03, 2025 | 17.55 | 17.54 | 17.54 | 17.6 | 17.54 | 33,613 |
| July 31, 2025 | 17.4 | 17.37 | 17.37 | 17.42 | 17.29 | 133,802 |
| July 30, 2025 | 17.47 | 17.52 | 17.52 | 17.53 | 17.47 | 12,197 |
| July 29, 2025 | 17.5 | 17.47 | 17.47 | 17.51 | 17.45 | 20,266 |
| July 28, 2025 | 17.54 | 17.54 | 17.54 | 17.57 | 17.53 | 21,017 |
| July 27, 2025 | 17.6 | 17.54 | 17.54 | 17.61 | 17.52 | 37,377 |
| July 24, 2025 | 17.72 | 17.64 | 17.64 | 17.72 | 17.63 | 24,819 |
| July 23, 2025 | 17.66 | 17.73 | 17.73 | 17.85 | 17.66 | 57,811 |
| July 22, 2025 | 17.7 | 17.65 | 17.65 | 17.71 | 17.65 | 28,465 |
| July 21, 2025 | 17.68 | 17.67 | 17.67 | 17.7 | 17.66 | 21,540 |
| July 20, 2025 | 17.66 | 17.65 | 17.65 | 17.69 | 17.65 | 13,317 |
| July 17, 2025 | 17.55 | 17.62 | 17.62 | 17.62 | 17.51 | 28,453 |
| July 16, 2025 | 17.58 | 17.59 | 17.59 | 17.62 | 17.58 | 27,056 |
| July 15, 2025 | 17.7 | 17.65 | 17.65 | 17.7 | 17.63 | 33,364 |
| July 14, 2025 | 17.69 | 17.7 | 17.7 | 17.7 | 17.66 | 41,113 |
| July 13, 2025 | 17.62 | 17.68 | 17.68 | 17.69 | 17.61 | 42,624 |
| July 10, 2025 | 17.5 | 17.49 | 17.49 | 17.53 | 17.48 | 30,115 |
| July 09, 2025 | 17.53 | 17.45 | 17.45 | 17.53 | 17.45 | 45,775 |
| July 08, 2025 | 17.54 | 17.53 | 17.53 | 17.58 | 17.51 | 26,238 |
| July 07, 2025 | 17.5 | 17.5 | 17.5 | 17.52 | 17.44 | 35,284 |
| July 06, 2025 | 17.72 | 17.63 | 17.63 | 17.72 | 17.59 | 22,843 |
| July 03, 2025 | 17.51 | 17.58 | 17.58 | 17.64 | 17.51 | 44,224 |
| July 02, 2025 | 17.49 | 17.44 | 17.44 | 17.5 | 17.44 | 34,498 |
| July 01, 2025 | 17.47 | 17.49 | 17.49 | 17.5 | 17.44 | 34,226 |
| June 30, 2025 | 17.29 | 17.26 | 17.26 | 17.31 | 17.25 | 46,082 |
| June 29, 2025 | 17.24 | 17.16 | 17.16 | 17.26 | 17.11 | 119,451 |
| June 26, 2025 | 17.48 | 17.52 | 17.52 | 17.56 | 17.42 | 48,201 |
| June 25, 2025 | 17.28 | 17.4 | 17.4 | 17.44 | 17.24 | 66,873 |
| June 24, 2025 | 17.44 | 17.36 | 17.36 | 17.5 | 17.22 | 266,157 |
| June 23, 2025 | 17.64 | 17.74 | 17.74 | 17.9 | 17.64 | 68,893 |
| June 22, 2025 | 17.88 | 17.9 | 17.9 | 17.9 | 17.8 | 51,574 |
| June 19, 2025 | 17.66 | 17.86 | 17.86 | 17.88 | 17.6 | 45,192 |
| June 18, 2025 | 18 | 17.9 | 17.9 | 18 | 17.82 | 58,639 |
| June 17, 2025 | 18 | 18.02 | 18.02 | 18.08 | 17.82 | 104,649 |
| June 16, 2025 | 18.38 | 18.08 | 18.08 | 18.38 | 18 | 132,704 |
| June 15, 2025 | 18.24 | 18.38 | 18.38 | 18.44 | 18.16 | 264,498 |
| June 12, 2025 | 17.8 | 18.1 | 18.1 | 18.2 | 17.8 | 469,338 |
| June 11, 2025 | 17.68 | 17.62 | 17.62 | 17.76 | 17.58 | 33,661 |
| June 04, 2025 | 17.7 | 17.78 | 17.78 | 17.86 | 17.68 | 80,179 |
| June 03, 2025 | 17.7 | 17.78 | 17.78 | 17.82 | 17.66 | 351,955 |
| June 02, 2025 | 17.56 | 17.8 | 17.8 | 17.82 | 17.56 | 92,153 |
| June 01, 2025 | 17.4 | 17.42 | 17.42 | 17.42 | 17.32 | 34,220 |
| May 29, 2025 | 17.2 | 17.4 | 17.4 | 17.46 | 17.2 | 36,451 |
| May 28, 2025 | 17.58 | 17.4 | 17.4 | 17.58 | 17.32 | 81,643 |
| May 27, 2025 | 17.34 | 17.28 | 17.28 | 17.4 | 17.2 | 102,476 |
| May 26, 2025 | 17.7 | 17.36 | 17.36 | 17.7 | 17.3 | 153,952 |