27.82
-0.3(-1.07%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 28.12 | 27.82 | 27.82 | 28.12 | 27.7 | 2.8M |
| February 18, 2026 | 27.72 | 28.12 | 28.12 | 28.12 | 27.62 | 1.66M |
| February 17, 2026 | 28 | 27.7 | 27.7 | 28 | 27.6 | 2.47M |
| February 16, 2026 | 27.98 | 28 | 28 | 28.1 | 27.88 | 912,052 |
| February 15, 2026 | 28.16 | 28.08 | 28.08 | 28.28 | 27.8 | 1.44M |
| February 12, 2026 | 28 | 28.24 | 28.24 | 28.24 | 27.88 | 3.57M |
| February 11, 2026 | 28.44 | 28.08 | 28.08 | 28.56 | 28.02 | 1.74M |
| February 10, 2026 | 28.48 | 28.42 | 28.42 | 28.52 | 28.34 | 2.21M |
| February 09, 2026 | 28.58 | 28.5 | 28.5 | 28.78 | 28.18 | 2.16M |
| February 08, 2026 | 28.9 | 28.64 | 28.64 | 29.16 | 28.5 | 1.37M |
| February 05, 2026 | 29.12 | 28.76 | 28.76 | 29.18 | 28.74 | 3.31M |
| February 04, 2026 | 28.88 | 29.24 | 29.24 | 29.24 | 28.74 | 3.13M |
| February 03, 2026 | 28.68 | 28.88 | 28.88 | 29 | 28.58 | 4.39M |
| February 02, 2026 | 27.34 | 28.28 | 28.28 | 28.28 | 27.34 | 2.86M |
| February 01, 2026 | 27.88 | 27.88 | 27.88 | 28.16 | 27.42 | 2.02M |
| January 29, 2026 | 28.3 | 28.1 | 28.1 | 28.32 | 27.94 | 3.6M |
| January 28, 2026 | 28.04 | 28.3 | 28.3 | 28.36 | 27.98 | 3.73M |
| January 27, 2026 | 27.68 | 28 | 28 | 28.1 | 27.68 | 4.81M |
| January 26, 2026 | 27.7 | 27.68 | 27.68 | 27.84 | 27.34 | 2.28M |
| January 25, 2026 | 27.32 | 27.78 | 27.78 | 27.98 | 27.32 | 2.11M |
| January 22, 2026 | 26.98 | 27.5 | 27.5 | 27.54 | 26.98 | 4.18M |
| January 21, 2026 | 26.7 | 27.08 | 27.08 | 27.08 | 26.62 | 2.17M |
| January 20, 2026 | 26.8 | 26.72 | 26.72 | 26.82 | 26.64 | 1.66M |
| January 19, 2026 | 26.76 | 26.8 | 26.8 | 26.8 | 26.26 | 2.49M |
| January 18, 2026 | 26.9 | 26.8 | 26.8 | 27.08 | 26.7 | 1.49M |
| January 15, 2026 | 27.48 | 26.76 | 26.76 | 27.48 | 26.64 | 3.65M |
| January 14, 2026 | 27.34 | 27.6 | 27.6 | 27.7 | 27.12 | 2.6M |
| January 13, 2026 | 27.32 | 27.34 | 27.34 | 27.48 | 27.2 | 2.68M |
| January 12, 2026 | 27.14 | 27.26 | 27.26 | 27.26 | 26.9 | 3.36M |
| January 11, 2026 | 26.74 | 27.14 | 27.14 | 27.28 | 26.74 | 764,226 |
| January 08, 2026 | 26.48 | 26.84 | 26.84 | 27.04 | 26.4 | 1.96M |
| January 07, 2026 | 26.66 | 26.66 | 26.66 | 26.88 | 26.28 | 3.24M |
| January 06, 2026 | 27.06 | 26.2 | 26.2 | 27.12 | 26.2 | 2.75M |
| January 05, 2026 | 27.2 | 27.14 | 27.14 | 27.52 | 26.86 | 3.47M |
| January 04, 2026 | 27.62 | 27.2 | 27.2 | 27.64 | 26.98 | 1.6M |
| January 01, 2026 | 27.1 | 27.6 | 27.6 | 27.64 | 27.1 | 446,487 |
| December 31, 2025 | 27.1 | 27.14 | 27.14 | 27.3 | 27.1 | 1.24M |
| December 30, 2025 | 27 | 27.18 | 27.18 | 27.2 | 26.92 | 1.56M |
| December 29, 2025 | 26.62 | 27.04 | 27.04 | 27.04 | 26.5 | 1.4M |
| December 28, 2025 | 26.38 | 26.64 | 26.64 | 26.64 | 26.14 | 685,643 |
| December 25, 2025 | 26.52 | 26.38 | 26.38 | 26.52 | 26.28 | 444,439 |
| December 24, 2025 | 26.8 | 26.6 | 26.6 | 26.8 | 26.42 | 659,900 |
| December 23, 2025 | 26.58 | 26.8 | 26.8 | 26.8 | 26.56 | 2.12M |
| December 22, 2025 | 26.26 | 26.6 | 26.6 | 26.6 | 25.92 | 3.28M |
| December 21, 2025 | 25.9 | 26.16 | 26.16 | 26.16 | 25.82 | 553,081 |
| December 18, 2025 | 25.8 | 25.72 | 25.72 | 25.86 | 25.66 | 4.02M |
| December 17, 2025 | 25.8 | 25.68 | 25.68 | 25.88 | 25.64 | 1.81M |
| December 16, 2025 | 26.2 | 25.82 | 25.82 | 26.22 | 25.82 | 1.09M |
| December 15, 2025 | 26.22 | 26 | 26 | 26.24 | 25.92 | 1.72M |
| December 14, 2025 | 26.74 | 26.28 | 26.28 | 26.74 | 26.24 | 485,472 |
| December 11, 2025 | 26.6 | 26.74 | 26.74 | 26.78 | 26.6 | 2.72M |
| December 10, 2025 | 26.84 | 26.58 | 26.58 | 26.88 | 26.58 | 1.09M |
| December 09, 2025 | 26.28 | 26.8 | 26.8 | 26.86 | 26.28 | 3.46M |
| December 08, 2025 | 26.6 | 26.4 | 26.4 | 26.6 | 26.22 | 1.33M |
| December 07, 2025 | 25.84 | 26.5 | 26.5 | 26.6 | 25.84 | 2.27M |
| December 04, 2025 | 25.8 | 25.84 | 25.84 | 26.14 | 25.72 | 2.74M |
| December 03, 2025 | 25.66 | 25.72 | 25.72 | 25.72 | 25.52 | 810,940 |
| December 02, 2025 | 25.72 | 25.64 | 25.64 | 25.72 | 25.48 | 868,366 |
| December 01, 2025 | 25.76 | 25.58 | 25.58 | 25.86 | 25.42 | 1.16M |
| November 30, 2025 | 25.84 | 25.76 | 25.76 | 25.88 | 25.64 | 422,214 |