21.03
+0.42(+2.04%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1,625 |
| January 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 327 |
| January 12, 2026 | 20.54 | 20.55 | 20.55 | 20.55 | 20.54 | 1,830 |
| January 11, 2026 | 20 | 20 | 20 | 20 | 20 | 300 |
| January 08, 2026 | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 525 |
| January 07, 2026 | 20 | 20.59 | 20.59 | 20.69 | 20 | 29 |
| January 06, 2026 | 20 | 20.59 | 20.59 | 20.69 | 20 | 18,833 |
| January 05, 2026 | 20.7 | 20.69 | 20.69 | 20.7 | 20.69 | 3,720 |
| January 04, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 809 |
| January 01, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 24 |
| December 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 395 |
| December 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2,343 |
| December 29, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 12 |
| December 28, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 614 |
| December 25, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 84 |
| December 24, 2025 | 22 | 20.7 | 20.7 | 22 | 20.69 | 10,733 |
| December 23, 2025 | 20.45 | 20.5 | 20.5 | 20.5 | 20 | 8,958 |
| December 22, 2025 | 21.01 | 21 | 21 | 21.01 | 21 | 6,363 |
| December 21, 2025 | 21 | 22.8 | 22.8 | 22.8 | 21 | 1,915 |
| December 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 301 |
| December 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1,748 |
| December 16, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 20.5 | 5,276 |
| December 15, 2025 | 22 | 21.8 | 21.8 | 23.48 | 21.8 | 5,677 |
| December 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 217 |
| December 11, 2025 | 21.95 | 21.41 | 21.41 | 21.95 | 21.2 | 246 |
| December 10, 2025 | 21.95 | 21.41 | 21.41 | 21.95 | 21.2 | 4,387 |
| December 09, 2025 | 21.4 | 21.21 | 21.21 | 21.4 | 21.21 | 4,215 |
| December 08, 2025 | 21.3 | 21.9 | 21.9 | 22.29 | 21 | 12,068 |
| December 07, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 699 |
| December 04, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 368 |
| December 03, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2,400 |
| December 02, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 4,950 |
| December 01, 2025 | 21.42 | 23 | 23 | 23 | 21.42 | 2,861 |
| November 30, 2025 | 21.87 | 21.84 | 21.84 | 21.87 | 21.41 | 17,050 |
| November 27, 2025 | 21.67 | 22.14 | 22.14 | 22.14 | 21.35 | 8,988 |
| November 26, 2025 | 21.7 | 21.9 | 21.9 | 22.36 | 21.7 | 4,998 |
| November 25, 2025 | 21.7 | 21.68 | 21.68 | 21.7 | 21.68 | 4,600 |
| November 24, 2025 | 21.88 | 23 | 23 | 23 | 21.88 | 1,883 |
| November 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 8,750 |
| November 20, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 229 |
| November 19, 2025 | 23 | 22 | 22 | 23 | 21.75 | 11,887 |
| November 18, 2025 | 21.5 | 24 | 24 | 24 | 21.5 | 658 |
| November 17, 2025 | 21.09 | 24 | 24 | 24 | 21.09 | 16,942 |
| November 16, 2025 | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 4,368 |
| November 13, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 303 |
| November 12, 2025 | 22.67 | 22.67 | 22.67 | 23 | 22.67 | 8,763 |
| November 11, 2025 | 22.55 | 22.28 | 22.28 | 22.55 | 22.28 | 4,425 |
| November 10, 2025 | 23.5 | 22.57 | 22.57 | 23.9 | 22 | 25,708 |
| November 09, 2025 | 24.76 | 24.18 | 24.18 | 24.76 | 24.16 | 7,216 |
| November 06, 2025 | 24.45 | 24.86 | 24.86 | 24.86 | 24.45 | 3,220 |
| November 05, 2025 | 25.74 | 24.51 | 24.51 | 26.86 | 24.51 | 21,283 |
| November 04, 2025 | 26.26 | 26.34 | 26.34 | 26.34 | 24.9 | 8,570 |
| November 03, 2025 | 26.22 | 26.04 | 26.04 | 26.22 | 25.38 | 3,735 |
| November 02, 2025 | 26.28 | 26.22 | 26.22 | 27.98 | 26.22 | 7,046 |
| October 30, 2025 | 27.1 | 26.22 | 26.22 | 27.12 | 26.22 | 3,004 |
| October 29, 2025 | 26.5 | 27.16 | 27.16 | 27.16 | 26.5 | 1,226 |
| October 28, 2025 | 26.08 | 27 | 27 | 27 | 26.08 | 678 |
| October 27, 2025 | 27.52 | 26.9 | 26.9 | 27.52 | 26.9 | 1,896 |
| October 26, 2025 | 27.3 | 26.5 | 26.5 | 28.56 | 26.5 | 106 |
| October 23, 2025 | 27.3 | 26.5 | 26.5 | 28.56 | 26.5 | 4,734 |