7.49
-0.05(-0.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 8.2 | 8.17 | 8.17 | 8.29 | 8.17 | 189,044 |
| July 08, 2025 | 8.49 | 8.28 | 8.28 | 8.49 | 8.19 | 300,144 |
| July 07, 2025 | 8.41 | 8.49 | 8.49 | 8.56 | 8.38 | 280,959 |
| July 06, 2025 | 8.41 | 8.42 | 8.42 | 8.51 | 8.35 | 294,688 |
| July 03, 2025 | 8.3 | 8.44 | 8.44 | 8.67 | 8.18 | 1.16M |
| July 02, 2025 | 8.14 | 8.28 | 8.28 | 8.43 | 8.14 | 568,268 |
| July 01, 2025 | 8.13 | 8.08 | 8.08 | 8.29 | 8 | 717,050 |
| June 30, 2025 | 7.87 | 8.12 | 8.12 | 8.13 | 7.86 | 726,913 |
| June 29, 2025 | 7.85 | 7.92 | 7.92 | 8.06 | 7.85 | 456,953 |
| June 26, 2025 | 7.57 | 7.84 | 7.84 | 8.15 | 7.51 | 1.4M |
| June 25, 2025 | 7.51 | 7.55 | 7.55 | 7.69 | 7.48 | 454,097 |
| June 24, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.37 | 545,273 |
| June 23, 2025 | 7.24 | 7.37 | 7.37 | 7.37 | 7.22 | 241,273 |
| June 22, 2025 | 7.13 | 7.21 | 7.21 | 7.41 | 7.13 | 341,181 |
| June 19, 2025 | 7.08 | 7.01 | 7.01 | 7.15 | 6.98 | 146,522 |
| June 18, 2025 | 7.21 | 7.06 | 7.06 | 7.21 | 7 | 217,102 |
| June 17, 2025 | 7.5 | 7.22 | 7.22 | 7.5 | 7.2 | 179,125 |
| June 16, 2025 | 7.5 | 7.42 | 7.42 | 7.55 | 7.42 | 128,614 |
| June 15, 2025 | 7 | 7.3 | 7.3 | 7.33 | 6.99 | 269,620 |
| June 12, 2025 | 7.7 | 7.51 | 7.51 | 7.7 | 7.46 | 188,301 |
| June 11, 2025 | 7.77 | 7.8 | 7.8 | 7.9 | 7.77 | 68,693 |
| June 04, 2025 | 7.79 | 7.78 | 7.78 | 7.84 | 7.75 | 114,586 |
| June 03, 2025 | 7.84 | 7.75 | 7.75 | 7.84 | 7.7 | 87,186 |
| June 02, 2025 | 7.74 | 7.8 | 7.8 | 7.84 | 7.71 | 86,218 |
| June 01, 2025 | 7.93 | 7.74 | 7.74 | 7.94 | 7.65 | 135,354 |
| May 29, 2025 | 7.9 | 7.92 | 7.92 | 7.97 | 7.87 | 131,898 |
| May 28, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.83 | 137,871 |
| May 27, 2025 | 8.03 | 7.88 | 7.88 | 8.03 | 7.86 | 129,494 |
| May 26, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 7.86 | 80,941 |
| May 25, 2025 | 8.01 | 8 | 8 | 8.08 | 7.96 | 115,898 |
| May 22, 2025 | 8.12 | 8.04 | 8.04 | 8.12 | 8 | 143,624 |
| May 21, 2025 | 8.17 | 8.1 | 8.1 | 8.17 | 8.02 | 151,032 |