7.75
-0.05(-0.64%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7.8 | 7.75 | 7.75 | 7.86 | 7.71 | 153,217 |
| October 01, 2025 | 7.8 | 7.8 | 7.8 | 7.89 | 7.78 | 121,420 |
| September 30, 2025 | 7.79 | 7.8 | 7.8 | 7.94 | 7.77 | 337,527 |
| September 29, 2025 | 7.62 | 7.79 | 7.79 | 7.8 | 7.62 | 262,605 |
| September 28, 2025 | 7.6 | 7.63 | 7.63 | 7.73 | 7.6 | 207,554 |
| September 25, 2025 | 7.75 | 7.6 | 7.6 | 7.9 | 7.6 | 388,213 |
| September 24, 2025 | 7.45 | 7.66 | 7.66 | 7.76 | 7.45 | 360,167 |
| September 22, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.4 | 122,818 |
| September 21, 2025 | 7.5 | 7.56 | 7.56 | 7.6 | 7.45 | 137,491 |
| September 18, 2025 | 7.36 | 7.49 | 7.49 | 7.49 | 7.34 | 250,786 |
| September 17, 2025 | 7.32 | 7.39 | 7.39 | 7.4 | 7.29 | 185,227 |
| September 16, 2025 | 7.19 | 7.32 | 7.32 | 7.34 | 7.18 | 184,658 |
| September 15, 2025 | 7.15 | 7.19 | 7.19 | 7.26 | 7.07 | 190,783 |
| September 14, 2025 | 7.15 | 7.14 | 7.14 | 7.23 | 7.05 | 75,951 |
| September 11, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.1 | 31,345 |
| September 10, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.16 | 53,450 |
| September 09, 2025 | 7.15 | 7.29 | 7.29 | 7.29 | 7.1 | 84,876 |
| September 08, 2025 | 7.28 | 7.2 | 7.2 | 7.3 | 7.18 | 122,964 |
| September 07, 2025 | 7.34 | 7.25 | 7.25 | 7.41 | 7.16 | 329,718 |
| September 04, 2025 | 7.32 | 7.33 | 7.33 | 7.4 | 7.3 | 155,440 |
| September 03, 2025 | 7.42 | 7.34 | 7.34 | 7.42 | 7.28 | 117,916 |
| September 02, 2025 | 7.46 | 7.37 | 7.37 | 7.46 | 7.25 | 134,341 |
| September 01, 2025 | 7.57 | 7.41 | 7.41 | 7.59 | 7.41 | 165,255 |
| August 31, 2025 | 7.68 | 7.57 | 7.57 | 7.68 | 7.54 | 94,535 |
| August 28, 2025 | 7.72 | 7.68 | 7.68 | 7.72 | 7.64 | 194,817 |
| August 27, 2025 | 7.8 | 7.72 | 7.72 | 7.85 | 7.71 | 171,992 |
| August 26, 2025 | 7.8 | 7.77 | 7.77 | 7.92 | 7.73 | 216,771 |
| August 25, 2025 | 7.78 | 7.8 | 7.8 | 7.98 | 7.65 | 505,120 |
| August 24, 2025 | 7.44 | 7.78 | 7.78 | 7.93 | 7.44 | 886,065 |
| August 21, 2025 | 7.49 | 7.42 | 7.42 | 7.6 | 7.4 | 332,409 |
| August 20, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.46 | 112,664 |
| August 19, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.49 | 117,746 |
| August 18, 2025 | 7.54 | 7.49 | 7.49 | 7.6 | 7.47 | 217,134 |
| August 17, 2025 | 7.6 | 7.54 | 7.54 | 7.68 | 7.48 | 504,389 |
| August 14, 2025 | 7.4 | 7.6 | 7.6 | 7.7 | 7.4 | 296,199 |
| August 13, 2025 | 7.79 | 7.43 | 7.43 | 7.79 | 7.38 | 223,525 |
| August 12, 2025 | 7.55 | 7.53 | 7.53 | 7.63 | 7.52 | 122,169 |
| August 11, 2025 | 7.87 | 7.55 | 7.55 | 7.89 | 7.55 | 517,561 |
| August 10, 2025 | 8 | 8 | 8 | 8.18 | 7.91 | 346,702 |
| August 07, 2025 | 8.12 | 8 | 8 | 8.15 | 7.96 | 203,291 |
| August 06, 2025 | 8.19 | 8.12 | 8.12 | 8.26 | 8.06 | 335,185 |
| August 05, 2025 | 8.25 | 8.1 | 8.1 | 8.32 | 8 | 570,153 |
| August 04, 2025 | 7.78 | 8.29 | 8.29 | 8.48 | 7.75 | 1.23M |
| August 03, 2025 | 7.82 | 7.78 | 7.78 | 7.82 | 7.64 | 153,187 |
| July 31, 2025 | 7.72 | 7.84 | 7.84 | 7.99 | 7.7 | 232,980 |
| July 30, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.7 | 90,092 |
| July 29, 2025 | 7.9 | 7.72 | 7.72 | 7.9 | 7.7 | 139,669 |
| July 28, 2025 | 8 | 7.91 | 7.91 | 8.06 | 7.9 | 206,732 |
| July 27, 2025 | 7.88 | 7.93 | 7.93 | 8.02 | 7.88 | 128,483 |
| July 24, 2025 | 7.99 | 7.88 | 7.88 | 8.04 | 7.88 | 129,065 |
| July 23, 2025 | 8.06 | 7.98 | 7.98 | 8.1 | 7.97 | 182,459 |
| July 22, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 7.93 | 112,875 |
| July 21, 2025 | 8.08 | 8.03 | 8.03 | 8.16 | 7.98 | 255,588 |
| July 20, 2025 | 8.11 | 8.08 | 8.08 | 8.24 | 8.03 | 209,538 |
| July 17, 2025 | 8.14 | 8.15 | 8.15 | 8.19 | 8.08 | 196,659 |
| July 16, 2025 | 8.11 | 8.14 | 8.14 | 8.66 | 8.04 | 969,126 |
| July 15, 2025 | 8.12 | 8.11 | 8.11 | 8.19 | 8.09 | 152,984 |
| July 14, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8.05 | 149,786 |
| July 13, 2025 | 8.14 | 8.22 | 8.22 | 8.32 | 8.14 | 216,889 |
| July 10, 2025 | 8.15 | 8.14 | 8.14 | 8.25 | 8.12 | 187,760 |