23.35
+0.44(+1.92%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1,786 |
| September 25, 2025 | 23.61 | 22.91 | 22.91 | 23.8 | 22.91 | 2,695 |
| September 24, 2025 | 23.79 | 23 | 23 | 23.79 | 23 | 3,296 |
| September 22, 2025 | 24.09 | 23.11 | 23.11 | 24.09 | 23.11 | 2,811 |
| September 21, 2025 | 23.73 | 24.2 | 24.2 | 24.2 | 23.4 | 16,134 |
| September 18, 2025 | 24 | 24.14 | 24.14 | 24.14 | 24 | 359 |
| September 17, 2025 | 24.52 | 24.2 | 24.2 | 25.54 | 24.2 | 6,750 |
| September 16, 2025 | 23.76 | 24.9 | 24.9 | 25 | 23.76 | 7,627 |
| September 15, 2025 | 23.14 | 24.38 | 24.38 | 25 | 23.14 | 17,266 |
| September 14, 2025 | 24.19 | 23.45 | 23.45 | 25 | 23.32 | 12,618 |
| September 11, 2025 | 24.69 | 24.43 | 24.43 | 24.86 | 24 | 6,430 |
| September 10, 2025 | 25.84 | 24.91 | 24.91 | 25.84 | 24.91 | 52 |
| September 09, 2025 | 25.84 | 24.91 | 24.91 | 25.84 | 24.91 | 2,755 |
| September 08, 2025 | 25.86 | 25.36 | 25.36 | 27.28 | 24.61 | 19,403 |
| September 07, 2025 | 27.56 | 26.16 | 26.16 | 27.56 | 25.98 | 15,996 |
| September 04, 2025 | 26 | 26.64 | 26.64 | 27.98 | 25.8 | 59,472 |
| September 03, 2025 | 23.58 | 26.12 | 26.12 | 27 | 23.58 | 36,342 |
| September 02, 2025 | 25.18 | 25.94 | 25.94 | 26.32 | 24.63 | 11,703 |
| September 01, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 577 |
| August 31, 2025 | 29 | 29 | 29 | 29 | 29 | 1,600 |
| August 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 |
| August 27, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 5 |
| August 26, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 |
| August 25, 2025 | 29 | 29.52 | 29.52 | 29.52 | 29 | 5 |
| August 24, 2025 | 29 | 29.52 | 29.52 | 29.52 | 29 | 605 |
| August 21, 2025 | 28.5 | 27.1 | 27.1 | 29 | 27.1 | 2,369 |
| August 20, 2025 | 27 | 27 | 27 | 27 | 27 | 100 |
| August 19, 2025 | 27 | 27 | 27 | 27 | 27 | 675 |
| August 18, 2025 | 28 | 28 | 28 | 28 | 28 | 10 |
| August 17, 2025 | 29 | 28 | 28 | 29 | 28 | 189 |
| August 14, 2025 | 29 | 28 | 28 | 29 | 28 | 2,274 |
| August 13, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 12, 2025 | 29 | 30 | 30 | 30 | 28.12 | 2,156 |
| August 11, 2025 | 29 | 29 | 29 | 29 | 29 | 4 |
| August 10, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 07, 2025 | 29 | 29 | 29 | 29 | 29 | 26 |
| August 06, 2025 | 29 | 29 | 29 | 29 | 29 | 1,020 |
| August 05, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0 |
| August 04, 2025 | 29.9 | 29.98 | 29.98 | 29.98 | 29.9 | 3,136 |
| August 03, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| July 31, 2025 | 29 | 30 | 30 | 30 | 29 | 1,585 |
| July 30, 2025 | 30.98 | 30 | 30 | 30.98 | 30 | 4,542 |
| July 29, 2025 | 32.6 | 29 | 29 | 32.6 | 29 | 1,563 |
| July 28, 2025 | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 411 |
| July 27, 2025 | 29.4 | 28.94 | 28.94 | 29.96 | 28 | 1,518 |
| July 24, 2025 | 28 | 28 | 28 | 28 | 27.8 | 5 |
| July 23, 2025 | 28 | 28 | 28 | 28 | 28 | 0 |
| July 22, 2025 | 28 | 28 | 28 | 28 | 27.8 | 1,544 |
| July 21, 2025 | 28 | 28 | 28 | 28 | 28 | 90 |
| July 20, 2025 | 28 | 28 | 28 | 28 | 28 | 90 |
| July 17, 2025 | 28 | 28 | 28 | 28 | 28 | 213 |
| July 16, 2025 | 29 | 28 | 28 | 29 | 27 | 4,314 |
| July 15, 2025 | 29.02 | 28.8 | 28.8 | 29.5 | 28.8 | 6,719 |
| July 14, 2025 | 29.04 | 31.98 | 31.98 | 31.98 | 29.02 | 19 |
| July 13, 2025 | 29.04 | 31.98 | 31.98 | 31.98 | 29.02 | 10 |
| July 10, 2025 | 29.04 | 31.98 | 31.98 | 31.98 | 29.02 | 1,351 |
| July 09, 2025 | 31.98 | 31.6 | 31.6 | 32 | 31.5 | 2,236 |
| July 08, 2025 | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0 |
| July 07, 2025 | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 10 |
| July 06, 2025 | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 15 |