24.20
-0.8(-3.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.14 | 24.2 | 24.2 | 25.14 | 23.58 | 4,651 |
| December 03, 2025 | 24.58 | 25 | 25 | 25 | 24.58 | 5,970 |
| December 02, 2025 | 26 | 24.26 | 24.26 | 26 | 24.26 | 4,284 |
| December 01, 2025 | 22 | 26 | 26 | 26.04 | 22 | 97,488 |
| November 30, 2025 | 21.74 | 22 | 22 | 22 | 21.74 | 870 |
| November 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1,038 |
| November 26, 2025 | 20.97 | 20.7 | 20.7 | 20.97 | 20.7 | 75,326 |
| November 25, 2025 | 20.8 | 21.53 | 21.53 | 21.78 | 20.75 | 50,893 |
| November 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 452 |
| November 23, 2025 | 20.57 | 22.4 | 22.4 | 22.4 | 20.15 | 4 |
| November 20, 2025 | 20.57 | 22.4 | 22.4 | 22.4 | 20.15 | 3,353 |
| November 19, 2025 | 21.55 | 20.6 | 20.6 | 21.55 | 20.3 | 43,192 |
| November 18, 2025 | 21.7 | 21.27 | 21.27 | 21.7 | 21.27 | 9,515 |
| November 17, 2025 | 21.05 | 21.5 | 21.5 | 21.5 | 20.15 | 6,485 |
| November 16, 2025 | 21.9 | 21.05 | 21.05 | 21.9 | 21.05 | 467 |
| November 13, 2025 | 21 | 21.7 | 21.7 | 21.7 | 21 | 493 |
| November 12, 2025 | 21 | 21 | 21 | 21.12 | 21 | 3,634 |
| November 11, 2025 | 20.4 | 20.2 | 20.2 | 20.83 | 20.2 | 9,777 |
| November 10, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| November 09, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.48 | 17,434 |
| November 06, 2025 | 20.3 | 20.48 | 20.48 | 21.5 | 20.3 | 12,590 |
| November 05, 2025 | 19.95 | 19.96 | 19.96 | 20 | 19.95 | 8,692 |
| November 04, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 82 |
| November 03, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 1,261 |
| November 02, 2025 | 20.22 | 20.09 | 20.09 | 20.22 | 20.08 | 4,452 |
| October 30, 2025 | 20.01 | 20.88 | 20.88 | 20.88 | 19.95 | 2,618 |
| October 29, 2025 | 20 | 20 | 20 | 20.02 | 20 | 4,768 |
| October 28, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.93 | 14,827 |
| October 27, 2025 | 20.72 | 20.1 | 20.1 | 20.72 | 20.1 | 3,429 |
| October 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,073 |
| October 23, 2025 | 19.65 | 20.06 | 20.06 | 20.1 | 19.65 | 27 |
| October 22, 2025 | 19.65 | 20.06 | 20.06 | 20.1 | 19.65 | 24 |
| October 21, 2025 | 19.65 | 20.06 | 20.06 | 20.1 | 19.65 | 10,238 |
| October 20, 2025 | 20.14 | 20 | 20 | 20.5 | 19.98 | 20,452 |
| October 19, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 927 |
| October 16, 2025 | 21 | 21 | 21 | 21.38 | 21 | 17,118 |
| October 15, 2025 | 21 | 21.1 | 21.1 | 21.1 | 21 | 5,666 |
| October 14, 2025 | 24 | 21.3 | 21.3 | 24 | 21 | 13,934 |
| October 13, 2025 | 22 | 22.7 | 22.7 | 22.7 | 21.3 | 8,062 |
| October 12, 2025 | 23 | 22.3 | 22.3 | 23.77 | 21.9 | 30,911 |
| October 09, 2025 | 22.02 | 21.36 | 21.36 | 22.29 | 21 | 4,733 |
| October 08, 2025 | 21.07 | 21.8 | 21.8 | 21.9 | 21 | 23,321 |
| October 07, 2025 | 21.8 | 21 | 21 | 21.8 | 21 | 6,042 |
| October 06, 2025 | 22.41 | 21.8 | 21.8 | 22.41 | 21.62 | 17,256 |
| October 05, 2025 | 21.88 | 23.96 | 23.96 | 23.96 | 21.85 | 9,891 |
| October 02, 2025 | 22.21 | 22 | 22 | 22.21 | 22 | 520 |
| October 01, 2025 | 21.52 | 21.9 | 21.9 | 21.9 | 21.5 | 11,169 |
| September 30, 2025 | 22.7 | 21.69 | 21.69 | 22.7 | 21.5 | 11,169 |
| September 29, 2025 | 22.69 | 22.4 | 22.4 | 23.2 | 21.5 | 34,608 |
| September 28, 2025 | 22 | 22 | 22 | 23.5 | 22 | 11,257 |
| September 25, 2025 | 22.14 | 22.02 | 22.02 | 22.14 | 22.02 | 1,797 |
| September 24, 2025 | 22.5 | 22.06 | 22.06 | 22.5 | 22.06 | 4,304 |
| September 22, 2025 | 22.5 | 22 | 22 | 23.4 | 21.78 | 17,022 |
| September 21, 2025 | 22.72 | 22.49 | 22.49 | 23.5 | 22.2 | 24,405 |
| September 18, 2025 | 23.58 | 24 | 24 | 24 | 23.17 | 7,288 |
| September 17, 2025 | 22.2 | 24.5 | 24.5 | 24.5 | 22.2 | 27,590 |
| September 16, 2025 | 22 | 22 | 22 | 22 | 22 | 68 |
| September 15, 2025 | 22 | 22 | 22 | 22 | 22 | 340 |
| September 14, 2025 | 23 | 23.06 | 23.06 | 23.06 | 22.81 | 19 |
| September 11, 2025 | 23 | 23.06 | 23.06 | 23.06 | 22.81 | 3,613 |