20.48
-1.94(-8.65%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 24, 2024 | 24.08 | 24.26 | 24.26 | 24.98 | 23.68 | 5.17M |
| November 21, 2024 | 22.96 | 23.84 | 23.84 | 24.26 | 22.64 | 7.03M |
| November 20, 2024 | 22.94 | 22.82 | 22.82 | 23.92 | 22.54 | 8.89M |
| November 19, 2024 | 20.24 | 22.26 | 22.26 | 22.26 | 20.08 | 4.1M |
| November 18, 2024 | 20.74 | 20.24 | 20.24 | 20.96 | 19.9 | 2.52M |
| November 17, 2024 | 21 | 21 | 21 | 21 | 21 | 0 |
| November 14, 2024 | 20.5 | 21 | 21 | 22 | 20.5 | 5.71M |
| November 13, 2024 | 18.46 | 20.24 | 20.24 | 20.24 | 18.38 | 3.79M |
| November 12, 2024 | 19.18 | 18.4 | 18.4 | 19.34 | 18.4 | 2.02M |
| November 11, 2024 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 |
| November 10, 2024 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 |
| November 07, 2024 | 21.5 | 21.1 | 21.1 | 21.96 | 20.92 | 1.93M |
| November 06, 2024 | 21.8 | 21.54 | 21.54 | 22.22 | 20.36 | 4.98M |
| November 05, 2024 | 22.7 | 21.22 | 21.22 | 24.4 | 20.9 | 9.2M |
| November 04, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 20.6 | 9.09M |
| November 03, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 |
| October 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 |
| October 30, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 |
| October 29, 2024 | 22.46 | 20.48 | 20.48 | 22.46 | 20.48 | 931,260 |
| October 28, 2024 | 22.36 | 22.42 | 22.42 | 22.9 | 21.98 | 452,381 |
| October 27, 2024 | 20.66 | 22.28 | 22.28 | 22.42 | 20.5 | 978,492 |
| October 24, 2024 | 20.1 | 20.2 | 20.2 | 20.8 | 20 | 503,797 |
| October 23, 2024 | 20.34 | 20.2 | 20.2 | 20.84 | 19.8 | 438,211 |
| October 22, 2024 | 20.9 | 20.4 | 20.4 | 21.38 | 20 | 545,063 |
| October 21, 2024 | 19.5 | 20.88 | 20.88 | 21.52 | 19 | 891,428 |
| October 20, 2024 | 20.6 | 19.48 | 19.48 | 20.88 | 19 | 632,409 |
| October 17, 2024 | 20.9 | 20.18 | 20.18 | 21.6 | 19.8 | 914,702 |
| October 16, 2024 | 18.56 | 20.94 | 20.94 | 21 | 17.8 | 1.53M |
| October 15, 2024 | 19.48 | 18.16 | 18.16 | 20.2 | 17.9 | 2.02M |
| October 14, 2024 | 15.92 | 18.82 | 18.82 | 18.82 | 15.92 | 2.25M |
| October 13, 2024 | 12.24 | 14.48 | 14.48 | 14.48 | 12.24 | 406,867 |
| October 10, 2024 | 11.34 | 11.14 | 11.14 | 11.6 | 11.14 | 7,500 |
| October 09, 2024 | 11.06 | 11.04 | 11.04 | 11.06 | 11.04 | 5,184 |
| October 08, 2024 | 11.3 | 11.12 | 11.12 | 11.5 | 11.12 | 26,349 |
| October 07, 2024 | 11.24 | 11.54 | 11.54 | 11.54 | 11.24 | 10,740 |
| October 06, 2024 | 11.12 | 11.26 | 11.26 | 11.7 | 11.12 | 26,823 |
| October 03, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 3,793 |
| October 02, 2024 | 11.24 | 11.52 | 11.52 | 11.76 | 11.24 | 12,789 |
| October 01, 2024 | 11.62 | 11.9 | 11.9 | 12 | 11.4 | 25,797 |
| September 30, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2,191 |
| September 29, 2024 | 11.72 | 11.66 | 11.66 | 11.8 | 11.66 | 8,077 |
| September 26, 2024 | 12 | 12 | 12 | 12 | 11.9 | 11,040 |
| September 25, 2024 | 11.6 | 11.8 | 11.8 | 11.8 | 11.6 | 2,424 |
| September 24, 2024 | 11.9 | 11.86 | 11.86 | 11.9 | 11.5 | 11,933 |
| September 22, 2024 | 12.24 | 11.98 | 11.98 | 12.24 | 11.6 | 30,145 |
| September 19, 2024 | 12.56 | 12.5 | 12.5 | 12.94 | 12.5 | 7,935 |
| September 18, 2024 | 12.5 | 13 | 13 | 13 | 12.5 | 15,393 |
| September 17, 2024 | 12.38 | 12.5 | 12.5 | 12.5 | 12.3 | 4,728 |
| September 16, 2024 | 12.32 | 12.12 | 12.12 | 12.38 | 12 | 14,791 |
| September 15, 2024 | 12.92 | 12.4 | 12.4 | 13 | 12.4 | 23,661 |
| September 12, 2024 | 12.76 | 13.5 | 13.5 | 13.5 | 12.76 | 39,302 |
| September 11, 2024 | 12.7 | 12.8 | 12.8 | 13 | 12.2 | 54,981 |
| September 10, 2024 | 12 | 12.9 | 12.9 | 13.3 | 12 | 29,001 |
| September 09, 2024 | 12.48 | 12.58 | 12.58 | 12.58 | 12.42 | 24,841 |
| September 08, 2024 | 11.8 | 12.24 | 12.24 | 12.28 | 11.8 | 41,419 |
| September 05, 2024 | 12 | 12 | 12 | 12.06 | 11.76 | 14,037 |
| September 04, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1,013 |
| September 03, 2024 | 11.6 | 12 | 12 | 12 | 11.6 | 32,806 |
| September 02, 2024 | 12.02 | 11.94 | 11.94 | 12.1 | 11.82 | 48,998 |
| September 01, 2024 | 12.6 | 12 | 12 | 12.6 | 12 | 14,229 |