32.46
+2.92(+9.88%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 30.18 | 32.46 | 32.46 | 32.48 | 30 | 751,815 |
| September 25, 2025 | 28.04 | 29.54 | 29.54 | 30.66 | 28.04 | 302,582 |
| September 24, 2025 | 27.22 | 29.04 | 29.04 | 29.48 | 27.22 | 290,260 |
| September 22, 2025 | 27 | 27.16 | 27.16 | 27.78 | 26.98 | 161,337 |
| September 21, 2025 | 27.14 | 27.8 | 27.8 | 27.96 | 27.14 | 164,033 |
| September 18, 2025 | 26.88 | 27.08 | 27.08 | 27.46 | 26.7 | 185,588 |
| September 17, 2025 | 25.88 | 26.88 | 26.88 | 27 | 25.82 | 316,520 |
| September 16, 2025 | 25.1 | 25.94 | 25.94 | 25.98 | 24.88 | 229,971 |
| September 15, 2025 | 24.7 | 25.06 | 25.06 | 25.22 | 24.59 | 168,936 |
| September 14, 2025 | 25.76 | 24.9 | 24.9 | 26 | 24.88 | 151,582 |
| September 11, 2025 | 26.36 | 25.76 | 25.76 | 26.4 | 25.72 | 151,334 |
| September 10, 2025 | 26.52 | 26.3 | 26.3 | 27.3 | 26.12 | 410,408 |
| September 09, 2025 | 27.02 | 28 | 27 | 28 | 27.02 | 483,028 |
| September 08, 2025 | 26.6 | 26.9 | 26.9 | 28.18 | 26.6 | 544,846 |
| September 07, 2025 | 27.5 | 26.5 | 26.5 | 27.88 | 26.46 | 95,473 |
| September 04, 2025 | 27.5 | 27.64 | 27.64 | 28.5 | 27.46 | 125,772 |
| September 03, 2025 | 27.9 | 27.76 | 27.76 | 28.1 | 27.7 | 99,264 |
| September 02, 2025 | 28.2 | 27.8 | 27.8 | 28.2 | 27.48 | 66,223 |
| September 01, 2025 | 28.34 | 28.1 | 28.1 | 28.62 | 27.86 | 94,489 |
| August 31, 2025 | 29.5 | 28.26 | 28.26 | 29.64 | 28.04 | 149,841 |
| August 28, 2025 | 29.6 | 29.5 | 29.5 | 29.86 | 29.44 | 70,433 |
| August 27, 2025 | 29.44 | 29.42 | 29.42 | 29.88 | 29.42 | 33,836 |
| August 26, 2025 | 29.88 | 29.42 | 29.42 | 29.88 | 29.2 | 52,628 |
| August 25, 2025 | 30 | 29.58 | 29.58 | 30.1 | 29.5 | 51,581 |
| August 24, 2025 | 30.5 | 30 | 30 | 30.62 | 29.94 | 202,249 |
| August 21, 2025 | 30.52 | 30.32 | 30.32 | 30.54 | 30.08 | 59,886 |
| August 20, 2025 | 30.9 | 30.4 | 30.4 | 30.9 | 30.3 | 104,952 |
| August 19, 2025 | 31.06 | 30.9 | 30.9 | 31.08 | 30.82 | 143,474 |
| August 18, 2025 | 31.48 | 31 | 31 | 31.48 | 30.88 | 86,872 |
| August 17, 2025 | 30.8 | 31.48 | 31.48 | 31.9 | 30.8 | 222,028 |
| August 14, 2025 | 30.82 | 30.82 | 30.82 | 31.5 | 30.82 | 107,283 |
| August 13, 2025 | 31.4 | 30.84 | 30.84 | 31.4 | 30.84 | 42,716 |
| August 12, 2025 | 31.4 | 30.9 | 30.9 | 31.64 | 30.9 | 82,253 |
| August 11, 2025 | 31.2 | 31.5 | 31.5 | 32.52 | 30.84 | 266,081 |
| August 10, 2025 | 31.66 | 31.38 | 31.38 | 31.92 | 31.36 | 75,172 |
| August 07, 2025 | 31.7 | 31.66 | 31.66 | 32.94 | 31.64 | 235,112 |
| August 06, 2025 | 31.92 | 31.52 | 31.52 | 32.68 | 31.38 | 269,384 |
| August 05, 2025 | 31.96 | 31.98 | 31.98 | 32.42 | 31.68 | 87,515 |
| August 04, 2025 | 33.3 | 31.96 | 31.96 | 33.3 | 31.8 | 151,598 |
| August 03, 2025 | 34.72 | 33.3 | 33.3 | 34.82 | 33.22 | 119,079 |
| July 31, 2025 | 34.96 | 34.8 | 34.8 | 35.58 | 34.56 | 181,264 |
| July 30, 2025 | 35.64 | 34.92 | 34.92 | 35.8 | 34.9 | 56,973 |
| July 29, 2025 | 36.2 | 35.58 | 35.58 | 36.58 | 35.5 | 72,739 |
| July 28, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 27, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 24, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 23, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 22, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 21, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 20, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 17, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 16, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 15, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| July 14, 2025 | 38.3 | 38 | 38 | 38.8 | 36.8 | 79,411 |
| July 13, 2025 | 37.3 | 37.3 | 37.3 | 39 | 37 | 93,473 |
| July 10, 2025 | 36.44 | 36.76 | 36.76 | 37.4 | 36.44 | 69,506 |
| July 09, 2025 | 36.58 | 36.3 | 36.3 | 36.7 | 36.02 | 18,163 |
| July 08, 2025 | 35.82 | 36.6 | 36.6 | 36.6 | 35.4 | 28,288 |
| July 07, 2025 | 36.24 | 36.14 | 36.14 | 36.82 | 36.12 | 36,378 |
| July 06, 2025 | 35.5 | 36 | 36 | 36.1 | 35.5 | 30,760 |