9.06
+0.15(+1.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.99 | 9.06 | 9.06 | 9.06 | 8.95 | 121,723 |
| December 03, 2025 | 8.74 | 8.91 | 8.91 | 9.02 | 8.69 | 229,280 |
| December 02, 2025 | 8.77 | 8.79 | 8.79 | 8.86 | 8.71 | 134,982 |
| December 01, 2025 | 8.6 | 8.79 | 8.79 | 8.9 | 8.59 | 224,889 |
| November 30, 2025 | 8.82 | 8.6 | 8.6 | 8.9 | 8.6 | 63,483 |
| November 27, 2025 | 8.78 | 8.82 | 8.82 | 8.84 | 8.67 | 159,968 |
| November 26, 2025 | 8.98 | 8.78 | 8.78 | 9.09 | 8.7 | 294,244 |
| November 25, 2025 | 9.18 | 9 | 9 | 9.21 | 8.97 | 119,459 |
| November 24, 2025 | 9.27 | 9.2 | 9.2 | 9.3 | 9.17 | 214,694 |
| November 23, 2025 | 9.34 | 9.3 | 9.3 | 9.4 | 9.29 | 63,166 |
| November 20, 2025 | 9.37 | 9.34 | 9.34 | 9.46 | 9.29 | 109,137 |
| November 19, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.23 | 111,265 |
| November 18, 2025 | 9.2 | 9.33 | 9.33 | 9.38 | 9.15 | 204,222 |
| November 17, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.13 | 171,897 |
| November 16, 2025 | 9.7 | 9.25 | 9.25 | 9.7 | 9.24 | 201,684 |
| November 13, 2025 | 9.23 | 9.6 | 9.6 | 9.62 | 9.18 | 801,975 |
| November 12, 2025 | 9.31 | 9.24 | 9.24 | 9.4 | 9.23 | 343,844 |
| November 11, 2025 | 9.53 | 9.32 | 9.32 | 9.54 | 9.17 | 505,675 |
| November 10, 2025 | 9.56 | 9.53 | 9.53 | 9.68 | 9.46 | 114,155 |
| November 09, 2025 | 9.78 | 9.56 | 9.56 | 9.78 | 9.45 | 183,479 |
| November 06, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.74 | 157,596 |
| November 05, 2025 | 9.96 | 9.85 | 9.85 | 9.96 | 9.77 | 204,142 |
| November 04, 2025 | 10 | 9.96 | 9.96 | 10 | 9.9 | 153,850 |
| November 03, 2025 | 10 | 10 | 10 | 10.02 | 9.91 | 191,698 |
| November 02, 2025 | 10.04 | 10 | 10 | 10.09 | 9.97 | 170,009 |
| October 30, 2025 | 10.07 | 10.04 | 10.04 | 10.2 | 10 | 341,357 |
| October 29, 2025 | 10.13 | 10.07 | 10.07 | 10.13 | 10.03 | 114,438 |
| October 28, 2025 | 10.25 | 10.11 | 10.11 | 10.25 | 10.06 | 389,027 |
| October 27, 2025 | 10.04 | 10.25 | 10.25 | 10.38 | 10.01 | 956,009 |
| October 26, 2025 | 10.06 | 10.02 | 10.02 | 10.13 | 9.92 | 506,003 |
| October 23, 2025 | 9.9 | 10.06 | 10.06 | 10.1 | 9.84 | 395,591 |
| October 22, 2025 | 10.1 | 9.84 | 9.84 | 10.1 | 9.82 | 631,033 |
| October 21, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.12 | 378,715 |
| October 20, 2025 | 10.41 | 10.3 | 10.3 | 10.41 | 10.23 | 325,269 |
| October 19, 2025 | 10.43 | 10.4 | 10.4 | 10.57 | 10.36 | 262,678 |
| October 16, 2025 | 10.76 | 10.42 | 10.42 | 10.76 | 10.37 | 620,994 |
| October 15, 2025 | 10.53 | 10.74 | 10.74 | 10.93 | 10.5 | 1.47M |
| October 14, 2025 | 10.62 | 10.55 | 10.55 | 10.65 | 10.25 | 910,819 |
| October 13, 2025 | 10.1 | 10.62 | 10.62 | 10.78 | 10.08 | 1.84M |
| October 12, 2025 | 9.98 | 10.05 | 10.05 | 10.26 | 9.97 | 576,984 |
| October 09, 2025 | 10.89 | 10.39 | 10.39 | 10.89 | 9.96 | 1.97M |
| October 08, 2025 | 10.74 | 10.72 | 10.72 | 10.74 | 10.47 | 404,729 |
| October 07, 2025 | 10.82 | 10.74 | 10.74 | 10.83 | 10.66 | 234,822 |
| October 06, 2025 | 10.72 | 10.82 | 10.82 | 10.9 | 10.72 | 305,158 |
| October 05, 2025 | 11 | 10.83 | 10.83 | 11 | 10.7 | 185,958 |
| October 02, 2025 | 10.89 | 10.82 | 10.82 | 11 | 10.8 | 577,926 |
| October 01, 2025 | 10.92 | 10.89 | 10.89 | 10.94 | 10.69 | 659,577 |
| September 30, 2025 | 10.58 | 10.8 | 10.8 | 11 | 10.58 | 758,275 |
| September 29, 2025 | 10.5 | 10.58 | 10.58 | 10.79 | 10.38 | 567,649 |
| September 28, 2025 | 10.63 | 10.53 | 10.53 | 10.7 | 10.41 | 322,131 |
| September 25, 2025 | 11 | 10.63 | 10.63 | 11.09 | 10.6 | 338,862 |
| September 24, 2025 | 10.83 | 11 | 11 | 11.22 | 10.82 | 590,379 |
| September 22, 2025 | 10.73 | 10.67 | 10.67 | 10.76 | 10.54 | 158,368 |
| September 21, 2025 | 10.88 | 10.67 | 10.67 | 10.94 | 10.64 | 221,887 |
| September 18, 2025 | 10.83 | 10.88 | 10.88 | 10.88 | 10.68 | 283,292 |
| September 17, 2025 | 10.52 | 10.79 | 10.79 | 10.84 | 10.32 | 424,384 |
| September 16, 2025 | 10.22 | 10.52 | 10.52 | 10.66 | 10.22 | 279,337 |
| September 15, 2025 | 10.19 | 10.22 | 10.22 | 10.29 | 10.07 | 176,652 |
| September 14, 2025 | 10.2 | 10.19 | 10.19 | 10.2 | 9.88 | 175,154 |
| September 11, 2025 | 10.16 | 10.07 | 10.07 | 10.24 | 10.07 | 97,617 |