143.40
-7.7(-5.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 151 | 143.4 | 143.4 | 151 | 143 | 548,454 |
| February 18, 2026 | 151.1 | 151.1 | 151.1 | 153 | 149.3 | 248,565 |
| February 17, 2026 | 155.5 | 151.5 | 151.5 | 155.5 | 151.4 | 234,753 |
| February 16, 2026 | 157.1 | 156 | 156 | 158.4 | 153.8 | 270,719 |
| February 15, 2026 | 155.7 | 157.1 | 157.1 | 157.7 | 155.7 | 86,440 |
| February 12, 2026 | 156 | 155.6 | 155.6 | 156.9 | 154.8 | 165,880 |
| February 11, 2026 | 156.9 | 156.9 | 156.9 | 157.2 | 154.2 | 242,355 |
| February 10, 2026 | 156.3 | 157.2 | 157.2 | 159.6 | 155 | 264,864 |
| February 09, 2026 | 157.6 | 156.3 | 156.3 | 158 | 155.3 | 179,407 |
| February 08, 2026 | 157.5 | 158.4 | 158.4 | 161 | 156.9 | 201,163 |
| February 05, 2026 | 158.8 | 155.5 | 155.5 | 159 | 155.4 | 325,796 |
| February 04, 2026 | 161 | 158.8 | 158.8 | 161.9 | 158.2 | 431,347 |
| February 03, 2026 | 164.3 | 161 | 161 | 164.3 | 161 | 286,257 |
| February 02, 2026 | 157.2 | 162 | 162 | 163.6 | 156.8 | 399,255 |
| February 01, 2026 | 160.7 | 159.2 | 159.2 | 161.5 | 157 | 504,553 |
| January 29, 2026 | 163.3 | 160.7 | 160.7 | 163.3 | 160.5 | 373,694 |
| January 28, 2026 | 163 | 162.6 | 162.6 | 164.1 | 161.2 | 228,205 |
| January 27, 2026 | 163.1 | 163 | 163 | 165.4 | 161.7 | 495,447 |
| January 26, 2026 | 163.8 | 162 | 162 | 164.8 | 159.5 | 1.06M |
| January 25, 2026 | 149 | 161 | 161 | 161 | 148.2 | 1.55M |
| January 22, 2026 | 139 | 146.4 | 146.4 | 146.8 | 138.8 | 1.24M |
| January 21, 2026 | 140.7 | 138 | 138 | 141 | 137.7 | 1.1M |
| January 20, 2026 | 146 | 141 | 141 | 146.2 | 140.3 | 1.02M |
| January 19, 2026 | 145 | 146.2 | 146.2 | 146.3 | 142.9 | 1M |
| January 18, 2026 | 144.2 | 144.8 | 144.8 | 146.3 | 143.3 | 585,195 |
| January 15, 2026 | 148 | 143.6 | 143.6 | 148.3 | 143.2 | 793,319 |
| January 14, 2026 | 148.8 | 148.4 | 148.4 | 150 | 146.3 | 1.11M |
| January 13, 2026 | 141.6 | 148.7 | 148.7 | 149.3 | 141.6 | 2.03M |
| January 12, 2026 | 142 | 141.3 | 141.3 | 142.6 | 139.6 | 978,861 |
| January 11, 2026 | 144.9 | 142 | 142 | 145.5 | 141.4 | 586,709 |
| January 08, 2026 | 142.6 | 143.5 | 143.5 | 145 | 137.2 | 1.37M |
| January 07, 2026 | 149 | 142.6 | 142.6 | 149 | 140.5 | 2.87M |
| January 06, 2026 | 134.2 | 135.5 | 135.5 | 137.3 | 133.4 | 282,517 |
| January 05, 2026 | 136.7 | 133.5 | 133.5 | 138.9 | 133 | 261,618 |
| January 04, 2026 | 140.8 | 136.7 | 136.7 | 140.9 | 136 | 285,640 |
| January 01, 2026 | 140.4 | 140.8 | 140.8 | 141.6 | 140.3 | 102,131 |
| December 31, 2025 | 141.5 | 140.3 | 140.3 | 142.8 | 140.1 | 282,179 |
| December 30, 2025 | 143.7 | 141.4 | 141.4 | 143.7 | 140.6 | 154,707 |
| December 29, 2025 | 143 | 144.1 | 144.1 | 144.9 | 141.2 | 187,129 |
| December 28, 2025 | 145.5 | 142.8 | 142.8 | 145.5 | 141.8 | 165,860 |
| December 25, 2025 | 147.6 | 145.7 | 145.7 | 147.6 | 144.6 | 82,167 |
| December 24, 2025 | 152 | 147.5 | 147.5 | 152.5 | 145.8 | 251,927 |
| December 23, 2025 | 150.4 | 152.5 | 152.5 | 153 | 148.8 | 332,513 |
| December 22, 2025 | 151 | 151 | 151 | 151 | 148.9 | 145,869 |
| December 21, 2025 | 152.6 | 151.4 | 151.4 | 153 | 150.6 | 165,011 |
| December 18, 2025 | 154.3 | 151.8 | 151.8 | 154.3 | 150.5 | 257,115 |
| December 17, 2025 | 154.5 | 154.2 | 154.2 | 154.7 | 152.2 | 241,628 |
| December 16, 2025 | 155 | 154.6 | 154.6 | 155.5 | 152.4 | 239,757 |
| December 15, 2025 | 156 | 155.5 | 155.5 | 156 | 153.1 | 192,970 |
| December 14, 2025 | 158.9 | 153.7 | 153.7 | 158.9 | 153.7 | 159,660 |
| December 11, 2025 | 162.9 | 159.9 | 159.9 | 162.9 | 157.4 | 298,928 |
| December 10, 2025 | 163 | 162.9 | 162.9 | 163 | 161.4 | 248,781 |
| December 09, 2025 | 160.9 | 162.8 | 162.8 | 162.8 | 160 | 352,622 |
| December 08, 2025 | 162 | 161 | 161 | 162 | 159.6 | 226,422 |
| December 07, 2025 | 165.7 | 161.8 | 161.8 | 166 | 161.2 | 130,207 |
| December 04, 2025 | 165 | 165.7 | 165.7 | 169 | 164.2 | 325,834 |
| December 03, 2025 | 161.2 | 164 | 164 | 164 | 160.5 | 152,638 |
| December 02, 2025 | 161 | 161.3 | 161.3 | 161.6 | 158.7 | 458,122 |
| December 01, 2025 | 164.5 | 160 | 160 | 164.8 | 159 | 421,730 |
| November 30, 2025 | 168 | 164.5 | 164.5 | 168 | 163.3 | 215,397 |