22.00
-0.02(-0.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 23 | 23 | 23 | 23 | 23 | 161 |
| September 09, 2025 | 22.66 | 23.6 | 23.6 | 23.62 | 22.5 | 98,150 |
| September 08, 2025 | 22.61 | 23.2 | 23.2 | 23.4 | 22.57 | 40,178 |
| September 07, 2025 | 23.1 | 23.4 | 23.4 | 23.4 | 22.68 | 20,882 |
| September 04, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 23.1 | 6,100 |
| September 03, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 138 |
| September 02, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 216 |
| September 01, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 99 |
| August 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2,101 |
| August 28, 2025 | 24.08 | 24.5 | 24.5 | 24.5 | 24.08 | 6,830 |
| August 27, 2025 | 23.79 | 24.13 | 24.13 | 24.13 | 23.79 | 3,986 |
| August 26, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 |
| August 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 290 |
| August 24, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 1,011 |
| August 21, 2025 | 23.78 | 24.68 | 24.68 | 24.68 | 23.78 | 5,277 |
| August 20, 2025 | 25.4 | 23.84 | 23.59 | 25.98 | 23.8 | 18,393 |
| August 19, 2025 | 24.09 | 25.1 | 24.84 | 25.4 | 24.09 | 10,719 |
| August 18, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 2 |
| August 17, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 153 |
| August 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 |
| August 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 11,061 |
| August 12, 2025 | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 513 |
| August 11, 2025 | 22.6 | 22.19 | 22.19 | 22.6 | 22.19 | 10,137 |
| August 10, 2025 | 23.81 | 23.37 | 23.37 | 23.81 | 23.37 | 799 |
| August 07, 2025 | 23.52 | 24.09 | 24.09 | 24.09 | 23.11 | 11,838 |
| August 06, 2025 | 22.88 | 23.68 | 23.68 | 24.58 | 22.88 | 6,542 |
| August 05, 2025 | 22.5 | 23.2 | 23.2 | 23.2 | 22.2 | 12,192 |
| August 04, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
| August 03, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
| July 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 500 |
| July 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 48,000 |
| July 29, 2025 | 22.5 | 22.79 | 22.79 | 22.79 | 22.5 | 100 |
| July 28, 2025 | 22.5 | 22.79 | 22.79 | 22.79 | 22.5 | 52 |
| July 27, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| July 24, 2025 | 22.5 | 22.79 | 22.79 | 22.79 | 22.5 | 803 |
| July 23, 2025 | 23.2 | 22.15 | 22.15 | 23.2 | 22.15 | 2 |
| July 22, 2025 | 23.2 | 22.15 | 22.15 | 23.2 | 22.15 | 4,619 |
| July 21, 2025 | 22.66 | 23.2 | 23.2 | 23.69 | 22.66 | 11,924 |
| July 20, 2025 | 22.57 | 23.5 | 23.5 | 24.57 | 22.01 | 246 |
| July 17, 2025 | 22.57 | 23.5 | 23.5 | 24.57 | 22.01 | 22,830 |
| July 16, 2025 | 22.56 | 23.07 | 23.07 | 24.7 | 22.55 | 22,117 |
| July 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 510 |
| July 14, 2025 | 22.36 | 22.17 | 22.17 | 22.46 | 22.17 | 1,521 |
| July 13, 2025 | 22.47 | 22.76 | 22.76 | 23.8 | 22.47 | 15,160 |
| July 10, 2025 | 23.03 | 22.8 | 22.8 | 24.57 | 22.8 | 16,989 |
| July 09, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1,000 |
| July 08, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 |
| July 07, 2025 | 23.69 | 22.82 | 22.82 | 23.69 | 22.82 | 84 |
| July 06, 2025 | 23.69 | 22.82 | 22.82 | 23.69 | 22.82 | 5,156 |