4.59
-0.06(-1.29%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.66 | 4.59 | 4.59 | 4.68 | 4.55 | 1.3M |
| September 10, 2025 | 4.73 | 4.65 | 4.65 | 4.73 | 4.6 | 632,023 |
| September 09, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.62 | 858,051 |
| September 08, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.72 | 426,108 |
| September 07, 2025 | 4.74 | 4.8 | 4.8 | 4.83 | 4.72 | 550,773 |
| September 04, 2025 | 4.8 | 4.75 | 4.75 | 4.82 | 4.73 | 603,215 |
| September 03, 2025 | 4.79 | 4.78 | 4.78 | 4.83 | 4.78 | 723,593 |
| September 02, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.76 | 465,267 |
| September 01, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.75 | 511,141 |
| August 31, 2025 | 4.8 | 4.79 | 4.79 | 4.83 | 4.78 | 924,839 |
| August 28, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.79 | 692,697 |
| August 27, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.8 | 671,880 |
| August 26, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.8 | 1.64M |
| August 25, 2025 | 4.96 | 4.89 | 4.89 | 5.09 | 4.86 | 5.72M |
| August 24, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.82 | 625,288 |
| August 21, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.77 | 1.05M |
| August 20, 2025 | 4.84 | 4.82 | 4.82 | 4.91 | 4.82 | 1.38M |
| August 19, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.78 | 727,277 |
| August 18, 2025 | 4.75 | 4.8 | 4.8 | 4.87 | 4.72 | 2.14M |
| August 17, 2025 | 4.7 | 4.75 | 4.75 | 4.8 | 4.7 | 1.32M |
| August 14, 2025 | 4.67 | 4.77 | 4.7 | 4.79 | 4.67 | 817,268 |
| August 13, 2025 | 4.72 | 4.73 | 4.66 | 4.77 | 4.7 | 903,442 |
| August 12, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.67 | 665,464 |
| August 11, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 1.32M |
| August 10, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.78 | 719,486 |
| August 07, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.75 | 1.23M |
| August 06, 2025 | 4.7 | 4.78 | 4.78 | 4.81 | 4.66 | 1.14M |
| August 05, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.66 | 467,077 |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.69 | 4.61 | 493,620 |
| August 03, 2025 | 4.6 | 4.63 | 4.63 | 4.69 | 4.55 | 823,666 |
| July 31, 2025 | 4.74 | 4.66 | 4.66 | 4.74 | 4.66 | 506,068 |
| July 30, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.66 | 462,595 |
| July 29, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.67 | 524,174 |
| July 28, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.72 | 467,706 |
| July 27, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.72 | 460,586 |
| July 24, 2025 | 4.73 | 4.76 | 4.76 | 4.76 | 4.67 | 622,288 |
| July 23, 2025 | 4.59 | 4.71 | 4.71 | 4.72 | 4.59 | 1.12M |
| July 22, 2025 | 4.7 | 4.59 | 4.59 | 4.72 | 4.58 | 1.54M |
| July 21, 2025 | 4.8 | 4.69 | 4.69 | 4.8 | 4.68 | 1.17M |
| July 20, 2025 | 4.86 | 4.8 | 4.8 | 4.87 | 4.77 | 789,572 |
| July 17, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.81 | 524,318 |
| July 16, 2025 | 4.89 | 4.82 | 4.82 | 4.92 | 4.81 | 1.89M |
| July 15, 2025 | 4.93 | 4.89 | 4.89 | 4.96 | 4.86 | 1.22M |
| July 14, 2025 | 5.04 | 4.93 | 4.93 | 5.04 | 4.91 | 1.73M |
| July 13, 2025 | 5.01 | 4.99 | 4.99 | 5.08 | 4.98 | 1.63M |
| July 10, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.96 | 716,049 |
| July 09, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.92 | 820,625 |
| July 08, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.92 | 1.63M |
| July 07, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.02 | 1.58M |
| July 06, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.06 | 490,427 |
| July 03, 2025 | 5.11 | 5.07 | 5.07 | 5.13 | 5.06 | 1.17M |
| July 02, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.05 | 1.01M |
| July 01, 2025 | 5.13 | 5.08 | 5.08 | 5.13 | 5.06 | 1.05M |
| June 30, 2025 | 5.23 | 5.11 | 5.11 | 5.24 | 5.09 | 1.13M |
| June 29, 2025 | 5.05 | 5.2 | 5.2 | 5.2 | 5.05 | 1.11M |
| June 26, 2025 | 4.99 | 5.04 | 5.04 | 5.06 | 4.96 | 910,829 |
| June 25, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.91 | 1.18M |
| June 24, 2025 | 4.82 | 4.94 | 4.94 | 4.94 | 4.8 | 1.66M |
| June 23, 2025 | 4.55 | 4.7 | 4.7 | 4.7 | 4.55 | 1.16M |
| June 22, 2025 | 4.56 | 4.54 | 4.54 | 4.73 | 4.54 | 933,283 |