23.44
+0.12(+0.51%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.32 | 23.44 | 23.44 | 24.1 | 23.23 | 128,617 |
| January 13, 2026 | 23.39 | 23.32 | 23.32 | 23.5 | 22.95 | 95,088 |
| January 12, 2026 | 23.08 | 23.12 | 23.12 | 23.34 | 22.82 | 91,628 |
| January 11, 2026 | 23.25 | 23.08 | 23.08 | 23.8 | 22.5 | 187,565 |
| January 08, 2026 | 22.21 | 22.45 | 22.45 | 22.5 | 22 | 79,124 |
| January 07, 2026 | 22.75 | 22.28 | 22.28 | 23.15 | 22 | 100,141 |
| January 06, 2026 | 22.47 | 22.49 | 22.49 | 22.49 | 21.95 | 96,225 |
| January 05, 2026 | 23.42 | 22.25 | 22.25 | 23.6 | 22.18 | 186,344 |
| January 04, 2026 | 24.09 | 23.1 | 23.1 | 24.09 | 23.01 | 99,610 |
| January 01, 2026 | 23.55 | 23.82 | 23.82 | 24.15 | 23.55 | 59,866 |
| December 31, 2025 | 23.3 | 23.52 | 23.52 | 23.91 | 23.3 | 82,278 |
| December 30, 2025 | 24.19 | 23.33 | 23.33 | 24.19 | 23.3 | 131,088 |
| December 29, 2025 | 24.16 | 23.96 | 23.96 | 24.16 | 23.84 | 84,599 |
| December 28, 2025 | 24.04 | 24.16 | 24.16 | 24.21 | 23.67 | 69,566 |
| December 25, 2025 | 24.15 | 24.06 | 24.06 | 24.3 | 23.87 | 39,762 |
| December 24, 2025 | 24 | 24.15 | 24.15 | 24.43 | 24 | 47,664 |
| December 23, 2025 | 24.26 | 24.21 | 24.21 | 24.47 | 23.84 | 113,743 |
| December 22, 2025 | 24.7 | 24.25 | 24.25 | 24.79 | 24.2 | 90,067 |
| December 21, 2025 | 25.24 | 24.86 | 24.86 | 25.24 | 24.66 | 171,088 |
| December 18, 2025 | 25.26 | 25.24 | 25.24 | 25.5 | 24.6 | 70,855 |
| December 17, 2025 | 24.7 | 25.26 | 25.26 | 25.28 | 24.55 | 86,296 |
| December 16, 2025 | 25.32 | 24.67 | 24.67 | 25.7 | 24.67 | 97,260 |
| December 15, 2025 | 25.66 | 25.36 | 25.36 | 25.84 | 25 | 112,026 |
| December 14, 2025 | 26 | 25.68 | 25.68 | 26.4 | 25.58 | 153,680 |
| December 11, 2025 | 26.1 | 26.1 | 26.1 | 26.44 | 25.64 | 208,223 |
| December 10, 2025 | 26.08 | 25.84 | 25.84 | 26.5 | 25.66 | 301,948 |
| December 09, 2025 | 25.62 | 25.66 | 25.66 | 26.34 | 25.2 | 277,679 |
| December 08, 2025 | 25.36 | 25.62 | 25.62 | 25.64 | 24.75 | 214,627 |
| December 07, 2025 | 24.2 | 25.4 | 25.4 | 25.62 | 24.17 | 425,258 |
| December 04, 2025 | 24.03 | 24.22 | 24.22 | 25 | 24.03 | 416,425 |
| December 03, 2025 | 24.25 | 24.1 | 24.1 | 24.56 | 24 | 308,922 |
| December 02, 2025 | 23.76 | 24.31 | 24.31 | 24.66 | 23.75 | 204,794 |
| December 01, 2025 | 23.66 | 23.91 | 23.91 | 24.63 | 23.5 | 319,206 |
| November 30, 2025 | 24 | 23.77 | 23.77 | 25.18 | 23.54 | 444,994 |
| November 27, 2025 | 23.98 | 23.21 | 23.21 | 23.98 | 22.9 | 119,193 |
| November 26, 2025 | 23.4 | 23.33 | 23.33 | 23.82 | 22.67 | 173,935 |
| November 25, 2025 | 24.35 | 23.1 | 23.1 | 24.9 | 23.1 | 190,510 |
| November 24, 2025 | 24.66 | 24.6 | 24.6 | 25.2 | 24.35 | 77,257 |
| November 23, 2025 | 24.74 | 24.68 | 24.68 | 25.1 | 24.62 | 91,236 |
| November 20, 2025 | 24.85 | 24.74 | 24.74 | 25.5 | 24.5 | 154,499 |
| November 19, 2025 | 24.94 | 24.84 | 24.84 | 25.3 | 24.5 | 143,174 |
| November 18, 2025 | 24.15 | 24.9 | 24.9 | 25.34 | 24.15 | 160,442 |
| November 17, 2025 | 24.16 | 24.55 | 24.55 | 25.2 | 24 | 225,852 |
| November 16, 2025 | 23.6 | 24.14 | 24.14 | 24.68 | 23.53 | 201,595 |
| November 13, 2025 | 23.26 | 23.74 | 23.74 | 24.26 | 23.23 | 1 |
| November 12, 2025 | 23.49 | 23.33 | 23.33 | 23.49 | 23.09 | 1 |
| November 11, 2025 | 23.2 | 23.21 | 23.21 | 23.4 | 23.02 | 83,613 |
| November 10, 2025 | 23.44 | 23.2 | 23.2 | 23.6 | 23.14 | 72,448 |
| November 09, 2025 | 23.66 | 23.37 | 23.37 | 23.66 | 23.19 | 116,247 |
| November 06, 2025 | 23.35 | 23.48 | 23.48 | 23.91 | 23.34 | 179,712 |
| November 05, 2025 | 23.56 | 23.42 | 23.42 | 23.99 | 23.3 | 256,710 |
| November 04, 2025 | 24.13 | 23.78 | 23.78 | 24.5 | 23.69 | 260,811 |
| November 03, 2025 | 24.56 | 24.17 | 24.17 | 24.56 | 24.12 | 112,915 |
| November 02, 2025 | 24.7 | 24.5 | 24.5 | 24.9 | 24.5 | 160,515 |
| October 30, 2025 | 25 | 24.66 | 24.66 | 25.06 | 24.53 | 181,595 |
| October 29, 2025 | 25.1 | 24.72 | 24.72 | 25.36 | 24.68 | 219,608 |
| October 28, 2025 | 25.5 | 25.1 | 25.1 | 25.9 | 24.9 | 693,303 |
| October 27, 2025 | 25.64 | 25 | 25 | 25.64 | 24.95 | 79,342 |
| October 26, 2025 | 25.48 | 25.46 | 25.46 | 25.64 | 25.2 | 51,587 |
| October 23, 2025 | 25.76 | 25.48 | 25.48 | 25.9 | 24.93 | 474,596 |