147.00
-1.9(-1.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 149.3 | 147 | 147 | 149.3 | 145.6 | 65,904 |
| February 18, 2026 | 146.2 | 148.9 | 148.9 | 150.7 | 146.2 | 93,123 |
| February 17, 2026 | 150.5 | 148.3 | 148.3 | 150.5 | 147.3 | 71,551 |
| February 16, 2026 | 152.7 | 151.1 | 151.1 | 152.7 | 149.6 | 49,238 |
| February 15, 2026 | 153.1 | 152.1 | 152.1 | 154.5 | 150.2 | 42,049 |
| February 12, 2026 | 153 | 152.5 | 152.5 | 153.8 | 151.2 | 96,149 |
| February 11, 2026 | 153.2 | 153.2 | 153.2 | 154.4 | 150.6 | 118,897 |
| February 10, 2026 | 150.1 | 153.6 | 153.6 | 154 | 149.1 | 177,199 |
| February 09, 2026 | 157 | 150 | 150 | 158.2 | 149.5 | 506,679 |
| February 08, 2026 | 159.8 | 157 | 157 | 161.5 | 156.5 | 113,082 |
| February 05, 2026 | 158 | 159.8 | 159.8 | 161.5 | 157 | 327,380 |
| February 04, 2026 | 155 | 159 | 159 | 161.8 | 155 | 413,507 |
| February 03, 2026 | 155.5 | 155 | 155 | 157.9 | 154 | 188,967 |
| February 02, 2026 | 152 | 155 | 155 | 155.3 | 149.8 | 258,358 |
| February 01, 2026 | 152.2 | 152 | 152 | 153.8 | 148.4 | 125,720 |
| January 29, 2026 | 151.9 | 152.2 | 152.2 | 155.6 | 151.2 | 243,885 |
| January 28, 2026 | 151 | 151.6 | 151.6 | 158 | 150.5 | 653,524 |
| January 27, 2026 | 140 | 146 | 146 | 146 | 139 | 868,576 |
| January 26, 2026 | 126.9 | 132.8 | 132.8 | 133 | 126.2 | 413,223 |
| January 25, 2026 | 130 | 126.9 | 126.9 | 130.3 | 126.9 | 213,881 |
| January 22, 2026 | 130 | 130 | 130 | 131.7 | 129.8 | 133,772 |
| January 21, 2026 | 128 | 129.5 | 129.5 | 129.6 | 126.2 | 101,168 |
| January 20, 2026 | 128.8 | 128.3 | 128.3 | 130 | 127.2 | 143,275 |
| January 19, 2026 | 128.8 | 128 | 128 | 129.1 | 127.6 | 100,914 |
| January 18, 2026 | 129 | 128.8 | 128.8 | 130.1 | 128.6 | 89,044 |
| January 15, 2026 | 131.7 | 128 | 128 | 131.7 | 128 | 163,642 |
| January 14, 2026 | 133.5 | 131.9 | 131.9 | 134.9 | 131 | 235,007 |
| January 13, 2026 | 132.8 | 133.4 | 133.4 | 134.1 | 132.5 | 109,764 |
| January 12, 2026 | 134.8 | 132.8 | 132.8 | 134.9 | 131.4 | 130,042 |
| January 11, 2026 | 135 | 133.8 | 133.8 | 135.6 | 133.4 | 103,529 |
| January 08, 2026 | 134.3 | 134.4 | 134.4 | 134.9 | 133 | 94,595 |
| January 07, 2026 | 137.5 | 134.4 | 134.4 | 138 | 130.6 | 235,404 |
| January 06, 2026 | 133.5 | 134.9 | 134.9 | 136 | 133.3 | 95,072 |
| January 05, 2026 | 135 | 133.3 | 133.3 | 135 | 132.4 | 142,382 |
| January 04, 2026 | 138.3 | 135 | 135 | 138.3 | 133.5 | 70,745 |
| January 01, 2026 | 138.3 | 137.9 | 137.9 | 141.9 | 135 | 139,441 |
| December 31, 2025 | 136 | 138.3 | 138.3 | 139.1 | 136 | 48,038 |
| December 30, 2025 | 138 | 135.9 | 135.9 | 138 | 135.1 | 39,859 |
| December 29, 2025 | 135.4 | 137 | 137 | 137.7 | 135.4 | 43,193 |
| December 28, 2025 | 140.8 | 135.4 | 135.4 | 140.8 | 135 | 83,004 |
| December 25, 2025 | 140.4 | 140.4 | 140.4 | 142.2 | 140 | 41,617 |
| December 24, 2025 | 141.6 | 141.2 | 141.2 | 141.6 | 139.2 | 132,561 |
| December 23, 2025 | 143 | 141.6 | 141.6 | 144 | 140.8 | 126,015 |
| December 22, 2025 | 140.1 | 143 | 143 | 143.5 | 139.5 | 198,569 |
| December 21, 2025 | 140 | 140 | 140 | 141.9 | 139 | 112,798 |
| December 18, 2025 | 139.7 | 140 | 140 | 142.1 | 138.1 | 144,684 |
| December 17, 2025 | 137.8 | 139 | 139 | 139 | 137 | 72,587 |
| December 16, 2025 | 140.5 | 137.6 | 137.6 | 140.5 | 136.4 | 74,601 |
| December 15, 2025 | 141 | 140.6 | 140.6 | 141 | 138.8 | 58,107 |
| December 14, 2025 | 144.7 | 140.1 | 140.1 | 144.9 | 140.1 | 80,725 |
| December 11, 2025 | 142 | 144.8 | 144.8 | 145.5 | 141.4 | 172,488 |
| December 10, 2025 | 139.9 | 141.7 | 141.7 | 142.5 | 138.5 | 155,603 |
| December 09, 2025 | 139.8 | 139.2 | 139.2 | 139.8 | 138 | 144,640 |
| December 08, 2025 | 138 | 138.8 | 138.8 | 141.8 | 136.5 | 499,714 |
| December 07, 2025 | 134 | 134 | 134 | 136.3 | 133.1 | 36,883 |
| December 04, 2025 | 135.9 | 135.6 | 135.6 | 137 | 134.6 | 87,590 |
| December 03, 2025 | 134.3 | 135.2 | 135.2 | 136.1 | 133 | 56,499 |
| December 02, 2025 | 134 | 133.6 | 133.6 | 134.3 | 130 | 72,009 |
| December 01, 2025 | 134.5 | 134 | 134 | 136.4 | 133.2 | 106,836 |
| November 30, 2025 | 134.4 | 133.8 | 133.8 | 136 | 132.9 | 45,802 |