8.82
-0.12(-1.34%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 9.01 | 8.82 | 8.82 | 9.14 | 8.8 | 5.09M |
| September 10, 2025 | 8.92 | 8.94 | 8.94 | 9.01 | 8.76 | 2.49M |
| September 09, 2025 | 9.15 | 9 | 9 | 9.18 | 8.96 | 2.49M |
| September 08, 2025 | 9.17 | 9.18 | 9.18 | 9.29 | 9.08 | 1.58M |
| September 07, 2025 | 9.19 | 9.17 | 9.17 | 9.22 | 9.16 | 545,580 |
| September 04, 2025 | 9.36 | 9.19 | 9.19 | 9.37 | 9.19 | 1.87M |
| September 03, 2025 | 9.21 | 9.38 | 9.38 | 9.5 | 9.17 | 3.29M |
| September 02, 2025 | 9.3 | 9.21 | 9.21 | 9.31 | 9.09 | 3.36M |
| September 01, 2025 | 8.98 | 9.31 | 9.31 | 9.4 | 8.94 | 6.06M |
| August 31, 2025 | 9.05 | 8.95 | 8.95 | 9.08 | 8.9 | 1.12M |
| August 28, 2025 | 9.07 | 9.05 | 9.05 | 9.22 | 8.98 | 2.44M |
| August 27, 2025 | 9.09 | 9.07 | 9.07 | 9.18 | 9.05 | 1.17M |
| August 26, 2025 | 9 | 9.12 | 9.12 | 9.12 | 8.98 | 1.89M |
| August 25, 2025 | 8.93 | 9 | 9 | 9.18 | 8.93 | 2.39M |
| August 24, 2025 | 9.17 | 8.93 | 8.93 | 9.18 | 8.82 | 4.13M |
| August 21, 2025 | 9.43 | 9.1 | 9.1 | 9.49 | 9.07 | 3.73M |
| August 20, 2025 | 9.29 | 9.45 | 9.45 | 9.45 | 9.23 | 2.86M |
| August 19, 2025 | 9.31 | 9.24 | 9.24 | 9.48 | 9.11 | 4.36M |
| August 18, 2025 | 9.5 | 9.3 | 9.3 | 9.54 | 9.24 | 4.17M |
| August 17, 2025 | 9.62 | 9.54 | 9.54 | 9.81 | 9.53 | 3.05M |
| August 14, 2025 | 9.16 | 9.61 | 9.61 | 9.67 | 9.14 | 6.82M |
| August 13, 2025 | 9.24 | 9.28 | 9.28 | 9.3 | 9.16 | 2.96M |
| August 12, 2025 | 9.1 | 9.25 | 9.25 | 9.25 | 9.04 | 2.88M |
| August 11, 2025 | 8.85 | 9.1 | 9.1 | 9.18 | 8.8 | 6.42M |
| August 10, 2025 | 9 | 8.85 | 8.85 | 9 | 8.85 | 1.91M |
| August 07, 2025 | 9.2 | 9.02 | 9.02 | 9.25 | 9.01 | 2.67M |
| August 06, 2025 | 9.2 | 9.2 | 9.2 | 9.35 | 9.14 | 3.54M |
| August 05, 2025 | 9.13 | 9.18 | 9.18 | 9.36 | 9.09 | 5.99M |
| August 04, 2025 | 8.79 | 9.13 | 9.13 | 9.18 | 8.74 | 5.2M |
| August 03, 2025 | 8.95 | 8.83 | 8.83 | 8.95 | 8.79 | 1.17M |
| July 31, 2025 | 9 | 8.97 | 8.97 | 9 | 8.86 | 3.21M |
| July 30, 2025 | 8.88 | 9 | 9 | 9.12 | 8.88 | 6M |
| July 29, 2025 | 8.89 | 8.87 | 8.87 | 8.92 | 8.8 | 3.01M |
| July 28, 2025 | 8.78 | 8.87 | 8.87 | 8.9 | 8.65 | 3.75M |
| July 27, 2025 | 8.87 | 8.77 | 8.77 | 8.92 | 8.75 | 2.55M |
| July 24, 2025 | 8.99 | 8.84 | 8.84 | 9.18 | 8.82 | 5.46M |
| July 23, 2025 | 8.75 | 9.04 | 9.04 | 9.16 | 8.73 | 6.67M |
| July 22, 2025 | 8.94 | 8.75 | 8.75 | 9.02 | 8.72 | 6.31M |
| July 21, 2025 | 8.83 | 8.94 | 8.94 | 8.94 | 8.59 | 4.79M |
| July 20, 2025 | 8.87 | 8.84 | 8.84 | 8.93 | 8.81 | 2.11M |
| July 17, 2025 | 8.75 | 8.86 | 8.86 | 8.99 | 8.68 | 4.95M |
| July 16, 2025 | 8.9 | 8.75 | 8.75 | 8.95 | 8.71 | 4.51M |
| July 15, 2025 | 8.81 | 8.86 | 8.86 | 9.14 | 8.74 | 8.39M |
| July 14, 2025 | 8.75 | 8.8 | 8.8 | 8.81 | 8.58 | 3.13M |
| July 13, 2025 | 8.86 | 8.75 | 8.75 | 8.95 | 8.69 | 3.38M |
| July 10, 2025 | 8.62 | 8.85 | 8.85 | 8.95 | 8.56 | 9.01M |
| July 09, 2025 | 8.33 | 8.61 | 8.61 | 8.61 | 8.3 | 4.49M |
| July 08, 2025 | 8.36 | 8.33 | 8.33 | 8.46 | 8.3 | 2.94M |
| July 07, 2025 | 8.42 | 8.37 | 8.37 | 8.58 | 8.35 | 5.69M |
| July 06, 2025 | 8.47 | 8.41 | 8.41 | 8.5 | 8.36 | 2.31M |
| July 03, 2025 | 8.5 | 8.47 | 8.47 | 8.57 | 8.41 | 3.79M |
| July 02, 2025 | 8.58 | 8.52 | 8.52 | 8.65 | 8.49 | 4.86M |
| July 01, 2025 | 8.41 | 8.58 | 8.58 | 8.6 | 8.31 | 6.39M |
| June 30, 2025 | 8.22 | 8.41 | 8.41 | 8.42 | 8.2 | 7.19M |
| June 29, 2025 | 8.04 | 8.22 | 8.22 | 8.3 | 8.04 | 5.04M |
| June 26, 2025 | 7.98 | 8.04 | 8.04 | 8.07 | 7.85 | 5.99M |
| June 25, 2025 | 7.84 | 7.9 | 7.9 | 8.07 | 7.79 | 8.25M |
| June 24, 2025 | 7.59 | 7.8 | 7.8 | 7.83 | 7.58 | 7.32M |
| June 23, 2025 | 7.14 | 7.53 | 7.53 | 7.53 | 7.14 | 4.87M |
| June 22, 2025 | 7.26 | 7.24 | 7.24 | 7.56 | 7.2 | 4.22M |