17.66
+0.3(+1.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 17.14 | 17.36 | 17.36 | 17.36 | 17 | 158,786 |
| September 24, 2025 | 17.32 | 16.9 | 16.9 | 17.32 | 16.82 | 93,587 |
| September 22, 2025 | 17.22 | 17.18 | 17.18 | 17.22 | 17.09 | 35,785 |
| September 21, 2025 | 17.06 | 17.22 | 17.22 | 17.24 | 16.8 | 101,740 |
| September 18, 2025 | 17.45 | 17.2 | 17.2 | 17.45 | 16.99 | 190,814 |
| September 17, 2025 | 16.92 | 17.45 | 17.45 | 17.45 | 16.7 | 62,644 |
| September 16, 2025 | 17.6 | 16.52 | 16.52 | 17.66 | 16.52 | 165,296 |
| September 15, 2025 | 17 | 16.97 | 16.97 | 17.3 | 16.86 | 18,846 |
| September 14, 2025 | 16.9 | 17.18 | 17.18 | 17.18 | 16.84 | 2,076 |
| September 11, 2025 | 17.1 | 17 | 17 | 17.16 | 16.98 | 13,860 |
| September 10, 2025 | 17.3 | 17.14 | 17.14 | 17.7 | 17.11 | 21,468 |
| September 09, 2025 | 17.42 | 17.3 | 17.3 | 17.76 | 17.3 | 7,373 |
| September 08, 2025 | 17.6 | 17.58 | 17.58 | 17.79 | 17.58 | 2,796 |
| September 07, 2025 | 17.8 | 17.79 | 17.79 | 17.8 | 17.7 | 9,262 |
| September 04, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.5 | 4,280 |
| September 03, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.51 | 8,888 |
| September 02, 2025 | 17.71 | 17.92 | 17.92 | 17.92 | 17.6 | 3,848 |
| September 01, 2025 | 17.56 | 18 | 18 | 18 | 17.54 | 11,623 |
| August 31, 2025 | 18 | 17.76 | 17.76 | 18 | 17.6 | 25,787 |
| August 28, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 17.9 | 7,608 |
| August 27, 2025 | 18.1 | 18.14 | 18.14 | 18.17 | 18.09 | 50,185 |
| August 26, 2025 | 17.98 | 18.01 | 18.01 | 18.01 | 17.98 | 59,582 |
| August 25, 2025 | 18.1 | 18 | 18 | 18.1 | 17.95 | 91,499 |
| August 24, 2025 | 18.04 | 18 | 18 | 18.1 | 17.9 | 49,487 |
| August 21, 2025 | 17.72 | 17.8 | 17.8 | 17.82 | 17.72 | 104,063 |
| August 20, 2025 | 18 | 17.98 | 17.98 | 18 | 17.7 | 16,988 |
| August 19, 2025 | 17.91 | 17.99 | 17.99 | 18.24 | 17.7 | 95,327 |
| August 18, 2025 | 17.66 | 17.72 | 17.72 | 17.72 | 17.65 | 6,475 |
| August 17, 2025 | 17.71 | 17.7 | 17.5 | 17.9 | 17.65 | 22,634 |
| August 14, 2025 | 17.83 | 17.95 | 17.75 | 17.95 | 17.81 | 2,937 |
| August 13, 2025 | 17.88 | 17.85 | 17.65 | 17.9 | 17.76 | 95,699 |
| August 12, 2025 | 17.73 | 17.8 | 17.6 | 17.9 | 17.64 | 16,369 |
| August 11, 2025 | 17.75 | 17.73 | 17.53 | 17.75 | 17.52 | 10,392 |
| August 10, 2025 | 17.64 | 17.87 | 17.67 | 17.87 | 17.64 | 1,551 |
| August 07, 2025 | 17.71 | 17.77 | 17.57 | 17.82 | 17.71 | 21,974 |
| August 06, 2025 | 17.8 | 17.8 | 17.6 | 17.8 | 17.71 | 8,921 |
| August 05, 2025 | 17.82 | 17.8 | 17.6 | 17.86 | 17.73 | 61,978 |
| August 04, 2025 | 17.85 | 17.8 | 17.8 | 17.85 | 17.6 | 65,943 |
| August 03, 2025 | 17.41 | 17.83 | 17.83 | 17.83 | 17.41 | 6,260 |
| July 31, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 333 |
| July 30, 2025 | 17.5 | 17.83 | 17.83 | 17.83 | 17.4 | 18,062 |
| July 29, 2025 | 17.5 | 17.8 | 17.8 | 17.87 | 17.5 | 8,482 |
| July 28, 2025 | 17.5 | 17.49 | 17.49 | 17.87 | 17.41 | 5,322 |
| July 27, 2025 | 17.5 | 17.87 | 17.87 | 17.9 | 17.21 | 24,972 |
| July 24, 2025 | 17.2 | 17.75 | 17.75 | 17.79 | 17.2 | 13,825 |
| July 23, 2025 | 17.13 | 17.8 | 17.8 | 17.94 | 17.13 | 96,137 |
| July 22, 2025 | 17.36 | 17.15 | 17.15 | 17.37 | 17.08 | 6,840 |
| July 21, 2025 | 17.62 | 17.41 | 17.41 | 17.62 | 17.3 | 39,855 |
| July 20, 2025 | 17.22 | 17.52 | 17.52 | 17.55 | 17.22 | 35,790 |
| July 17, 2025 | 18 | 17.64 | 17.64 | 18 | 17.25 | 91,268 |
| July 16, 2025 | 16.99 | 17.46 | 17.46 | 17.48 | 16.98 | 81,279 |
| July 15, 2025 | 16.6 | 16.99 | 16.99 | 16.99 | 16.48 | 55,534 |
| July 14, 2025 | 16.56 | 16.76 | 16.76 | 16.76 | 16.45 | 12,984 |
| July 13, 2025 | 16.5 | 16.39 | 16.39 | 16.6 | 16.38 | 6,317 |
| July 10, 2025 | 16.2 | 16.5 | 16.5 | 16.5 | 16.19 | 26,162 |
| July 09, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1 |
| July 08, 2025 | 16.4 | 16.43 | 16.43 | 16.49 | 16.4 | 15,040 |
| July 07, 2025 | 15.71 | 16.29 | 16.29 | 16.3 | 15.7 | 39,216 |
| July 06, 2025 | 15.64 | 15.9 | 15.9 | 15.9 | 15.64 | 3,838 |
| July 03, 2025 | 15.8 | 15.9 | 15.9 | 15.93 | 15.8 | 11,288 |