19.62
-0.26(-1.31%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 19.9 | 19.62 | 19.62 | 19.9 | 19.43 | 4.37M |
| February 18, 2026 | 19.29 | 19.88 | 19.88 | 19.94 | 19.2 | 8.31M |
| February 17, 2026 | 18.73 | 19.3 | 19.3 | 19.64 | 18.71 | 9.08M |
| February 16, 2026 | 18.85 | 18.81 | 18.81 | 18.87 | 18.62 | 1.14M |
| February 15, 2026 | 18.9 | 18.83 | 18.83 | 19.05 | 18.7 | 2.04M |
| February 12, 2026 | 18.65 | 19 | 19 | 19 | 18.49 | 12.94M |
| February 11, 2026 | 18.37 | 18.6 | 18.6 | 18.64 | 18.3 | 6.28M |
| February 10, 2026 | 18.03 | 18.35 | 18.35 | 18.35 | 17.95 | 1.9M |
| February 09, 2026 | 17.81 | 18.03 | 18.03 | 18.03 | 17.81 | 1.99M |
| February 08, 2026 | 18.16 | 17.86 | 17.86 | 18.25 | 17.81 | 589,957 |
| February 05, 2026 | 18.09 | 18 | 18 | 18.13 | 17.95 | 964,494 |
| February 04, 2026 | 17.77 | 18.1 | 18.1 | 18.32 | 17.77 | 1.96M |
| February 03, 2026 | 17.81 | 18 | 18 | 18.13 | 17.81 | 1.25M |
| February 02, 2026 | 17.75 | 17.84 | 17.84 | 17.84 | 17.36 | 1.63M |
| February 01, 2026 | 17.89 | 17.7 | 17.7 | 17.96 | 17.57 | 1.71M |
| January 29, 2026 | 17.9 | 18.05 | 18.05 | 18.07 | 17.78 | 2.81M |
| January 28, 2026 | 18.09 | 17.97 | 17.97 | 18.25 | 17.83 | 4.26M |
| January 27, 2026 | 17.9 | 18.09 | 18.09 | 18.1 | 17.84 | 2.55M |
| January 26, 2026 | 17.81 | 17.88 | 17.88 | 17.9 | 17.61 | 2.1M |
| January 25, 2026 | 17.91 | 17.81 | 17.81 | 18.1 | 17.79 | 964,932 |
| January 22, 2026 | 17.7 | 17.98 | 17.98 | 17.98 | 17.62 | 3.59M |
| January 21, 2026 | 17.81 | 17.63 | 17.63 | 17.88 | 17.63 | 1.76M |
| January 20, 2026 | 17.81 | 17.87 | 17.87 | 17.92 | 17.79 | 2.07M |
| January 19, 2026 | 17.8 | 17.86 | 17.86 | 17.87 | 17.69 | 775,060 |
| January 18, 2026 | 17.59 | 17.87 | 17.87 | 17.87 | 17.59 | 369,087 |
| January 15, 2026 | 17.77 | 17.54 | 17.54 | 17.77 | 17.52 | 1.64M |
| January 14, 2026 | 17.49 | 17.77 | 17.77 | 17.97 | 17.4 | 2.18M |
| January 13, 2026 | 17.5 | 17.49 | 17.49 | 17.57 | 17.3 | 1.6M |
| January 12, 2026 | 17.37 | 17.44 | 17.44 | 17.49 | 17.12 | 1.25M |
| January 11, 2026 | 17.14 | 17.18 | 17.18 | 17.37 | 17.1 | 518,061 |
| January 08, 2026 | 16.88 | 17.01 | 17.01 | 17.14 | 16.7 | 2.18M |
| January 07, 2026 | 16.72 | 16.87 | 16.87 | 16.93 | 16.65 | 1.57M |
| January 06, 2026 | 16.63 | 16.45 | 16.45 | 16.77 | 16.45 | 1.41M |
| January 05, 2026 | 16.64 | 16.69 | 16.69 | 16.95 | 16.62 | 1.64M |
| January 04, 2026 | 17.06 | 16.64 | 16.64 | 17.06 | 16.58 | 591,210 |
| January 01, 2026 | 16.82 | 17.05 | 17.05 | 17.07 | 16.82 | 177,694 |
| December 31, 2025 | 16.91 | 16.82 | 16.82 | 16.99 | 16.79 | 667,548 |
| December 30, 2025 | 16.91 | 16.95 | 16.95 | 17.05 | 16.79 | 1.01M |
| December 29, 2025 | 16.96 | 16.98 | 16.98 | 17.02 | 16.86 | 770,423 |
| December 28, 2025 | 17.09 | 17 | 17 | 17.09 | 16.91 | 151,627 |
| December 25, 2025 | 17 | 17 | 17 | 17.06 | 16.91 | 140,002 |
| December 24, 2025 | 17.04 | 16.96 | 16.96 | 17.1 | 16.91 | 479,899 |
| December 23, 2025 | 16.84 | 17.09 | 17.09 | 17.1 | 16.84 | 1.84M |
| December 22, 2025 | 16.8 | 16.89 | 16.89 | 16.95 | 16.62 | 1.22M |
| December 21, 2025 | 16.82 | 16.77 | 16.77 | 16.99 | 16.77 | 433,000 |
| December 18, 2025 | 16.42 | 16.82 | 16.82 | 16.98 | 16.42 | 3.79M |
| December 17, 2025 | 16.51 | 16.42 | 16.42 | 16.61 | 16.35 | 1.75M |
| December 16, 2025 | 16.69 | 16.53 | 16.53 | 16.82 | 16.51 | 1.15M |
| December 15, 2025 | 16.71 | 16.64 | 16.64 | 16.79 | 16.55 | 912,410 |
| December 14, 2025 | 16.88 | 16.71 | 16.71 | 16.88 | 16.61 | 461,583 |
| December 11, 2025 | 16.6 | 16.84 | 16.84 | 16.88 | 16.58 | 1.46M |
| December 10, 2025 | 16.6 | 16.58 | 16.58 | 16.7 | 16.55 | 652,319 |
| December 09, 2025 | 16.48 | 16.59 | 16.59 | 16.7 | 16.45 | 1.48M |
| December 08, 2025 | 16.36 | 16.48 | 16.48 | 16.5 | 16.25 | 1.64M |
| December 07, 2025 | 16.25 | 16.26 | 16.26 | 16.47 | 16.24 | 2.26M |
| December 04, 2025 | 16.2 | 16.25 | 16.25 | 16.37 | 16.1 | 5.47M |
| December 03, 2025 | 16.28 | 16.15 | 16.15 | 16.34 | 16.09 | 2.37M |
| December 02, 2025 | 16.36 | 16.27 | 16.27 | 16.49 | 16.27 | 2.67M |
| December 01, 2025 | 16.32 | 16.4 | 16.4 | 16.49 | 16.24 | 2.06M |
| November 30, 2025 | 16.49 | 16.3 | 16.3 | 16.62 | 16.3 | 727,477 |