6.74
-0.27(-3.85%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 7.01 | 6.74 | 6.74 | 7.01 | 6.74 | 260,866 |
| February 18, 2026 | 7 | 7.01 | 7.01 | 7.02 | 6.93 | 123,234 |
| February 17, 2026 | 7.11 | 6.99 | 6.99 | 7.12 | 6.98 | 337,115 |
| February 16, 2026 | 7.15 | 7.11 | 7.11 | 7.24 | 7.1 | 440,879 |
| February 15, 2026 | 7.03 | 7.14 | 7.14 | 7.23 | 7.03 | 647,441 |
| February 12, 2026 | 6.86 | 7.03 | 7.03 | 7.24 | 6.83 | 1.38M |
| February 11, 2026 | 6.93 | 6.86 | 6.86 | 6.93 | 6.81 | 94,629 |
| February 10, 2026 | 6.79 | 6.88 | 6.88 | 6.92 | 6.78 | 264,097 |
| February 09, 2026 | 6.9 | 6.79 | 6.79 | 6.9 | 6.7 | 281,124 |
| February 08, 2026 | 6.97 | 6.89 | 6.89 | 7.02 | 6.87 | 374,580 |
| February 05, 2026 | 7.16 | 6.9 | 6.9 | 7.16 | 6.87 | 489,122 |
| February 04, 2026 | 7.2 | 7.11 | 7.11 | 7.26 | 7.1 | 215,851 |
| February 03, 2026 | 7.2 | 7.19 | 7.19 | 7.3 | 7.17 | 109,614 |
| February 02, 2026 | 7.24 | 7.19 | 7.19 | 7.4 | 7.12 | 277,574 |
| February 01, 2026 | 7.42 | 7.24 | 7.24 | 7.49 | 7.2 | 110,902 |
| January 29, 2026 | 7.45 | 7.42 | 7.42 | 7.45 | 7.17 | 407,990 |
| January 28, 2026 | 7.58 | 7.45 | 7.45 | 7.58 | 7.39 | 229,099 |
| January 27, 2026 | 7.5 | 7.51 | 7.51 | 7.64 | 7.47 | 338,742 |
| January 26, 2026 | 7.5 | 7.46 | 7.46 | 7.57 | 7.4 | 157,101 |
| January 25, 2026 | 7.48 | 7.48 | 7.48 | 7.55 | 7.35 | 192,299 |
| January 22, 2026 | 7.29 | 7.45 | 7.45 | 7.45 | 7.29 | 127,612 |
| January 21, 2026 | 7.2 | 7.29 | 7.29 | 7.31 | 7.13 | 93,383 |
| January 20, 2026 | 7.3 | 7.21 | 7.21 | 7.33 | 7.2 | 77,030 |
| January 19, 2026 | 7.41 | 7.34 | 7.34 | 7.46 | 7.31 | 57,232 |
| January 18, 2026 | 7.21 | 7.43 | 7.43 | 7.44 | 7.21 | 133,925 |
| January 15, 2026 | 7.4 | 7.22 | 7.22 | 7.4 | 7.12 | 370,624 |
| January 14, 2026 | 7.41 | 7.37 | 7.37 | 7.55 | 7.34 | 187,023 |
| January 13, 2026 | 7.5 | 7.48 | 7.48 | 7.6 | 7.4 | 126,933 |
| January 12, 2026 | 7.26 | 7.49 | 7.49 | 7.6 | 7.26 | 249,599 |
| January 11, 2026 | 7.1 | 7.26 | 7.26 | 7.29 | 7.08 | 208,887 |
| January 08, 2026 | 7.11 | 7.1 | 7.1 | 7.12 | 7 | 147,469 |
| January 07, 2026 | 7.16 | 7.12 | 7.12 | 7.25 | 7.06 | 393,177 |
| January 06, 2026 | 7.08 | 7.03 | 7.03 | 7.16 | 7 | 227,284 |
| January 05, 2026 | 7.32 | 7.08 | 7.08 | 7.5 | 7.08 | 539,761 |
| January 04, 2026 | 7.4 | 7.29 | 7.29 | 7.4 | 7.22 | 226,123 |
| January 01, 2026 | 7.4 | 7.42 | 7.42 | 7.56 | 7.35 | 139,043 |
| December 31, 2025 | 7.04 | 7.39 | 7.39 | 7.41 | 7.04 | 175,844 |
| December 30, 2025 | 7.45 | 7.18 | 7.18 | 7.45 | 7.14 | 167,491 |
| December 29, 2025 | 7.02 | 7.37 | 7.37 | 7.5 | 7.02 | 479,242 |
| December 28, 2025 | 7.52 | 7.19 | 7.19 | 7.86 | 7.17 | 586,394 |
| December 25, 2025 | 7.88 | 7.41 | 7.41 | 7.9 | 7.41 | 123,698 |
| December 24, 2025 | 8.08 | 7.88 | 7.88 | 8.1 | 7.86 | 229,386 |
| December 23, 2025 | 8.19 | 8.07 | 8.07 | 8.28 | 8 | 425,248 |
| December 22, 2025 | 8.69 | 8.17 | 8.17 | 8.69 | 8.15 | 268,921 |
| December 21, 2025 | 8.2 | 8.69 | 8.69 | 8.77 | 8.2 | 407,007 |
| December 18, 2025 | 8.47 | 8.22 | 8.22 | 8.47 | 8.12 | 292,528 |
| December 17, 2025 | 8.62 | 8.47 | 8.47 | 8.62 | 8.4 | 151,213 |
| December 16, 2025 | 8.75 | 8.6 | 8.6 | 8.75 | 8.5 | 141,962 |
| December 15, 2025 | 8.41 | 8.77 | 8.77 | 8.77 | 8.4 | 289,046 |
| December 14, 2025 | 8.75 | 8.64 | 8.64 | 8.87 | 8.55 | 118,224 |
| December 11, 2025 | 8.9 | 8.75 | 8.75 | 8.91 | 8.7 | 130,857 |
| December 10, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.85 | 120,210 |
| December 09, 2025 | 8.84 | 8.99 | 8.99 | 9.03 | 8.84 | 141,113 |
| December 08, 2025 | 8.92 | 8.85 | 8.85 | 8.98 | 8.78 | 182,089 |
| December 07, 2025 | 9 | 8.96 | 8.96 | 9.12 | 8.92 | 67,632 |
| 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 |