8.84
-0.2(-2.21%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.04 | 8.84 | 8.84 | 9.07 | 8.82 | 1.39M |
| February 18, 2026 | 9 | 9.04 | 9.04 | 9.1 | 8.97 | 692,027 |
| February 17, 2026 | 9.18 | 9.07 | 9.07 | 9.18 | 9 | 937,394 |
| February 16, 2026 | 9.23 | 9.19 | 9.19 | 9.3 | 9.16 | 1.1M |
| February 15, 2026 | 9.29 | 9.23 | 9.23 | 9.43 | 9.23 | 1.59M |
| February 12, 2026 | 8.94 | 9.25 | 9.25 | 9.34 | 8.94 | 3.49M |
| February 11, 2026 | 9.02 | 8.94 | 8.94 | 9.07 | 8.94 | 715,177 |
| February 10, 2026 | 8.96 | 9 | 9 | 9.14 | 8.93 | 1.45M |
| February 09, 2026 | 8.92 | 8.91 | 8.91 | 8.97 | 8.85 | 878,351 |
| February 08, 2026 | 8.9 | 8.88 | 8.88 | 9.03 | 8.84 | 947,168 |
| February 05, 2026 | 9.06 | 8.84 | 8.84 | 9.06 | 8.79 | 1.56M |
| February 04, 2026 | 9.11 | 9.06 | 9.06 | 9.2 | 9.04 | 751,785 |
| February 03, 2026 | 9.17 | 9.11 | 9.11 | 9.25 | 9.1 | 684,710 |
| February 02, 2026 | 9.07 | 9.17 | 9.17 | 9.18 | 8.98 | 851,802 |
| February 01, 2026 | 9.45 | 9.07 | 9.07 | 9.46 | 9.05 | 891,964 |
| January 29, 2026 | 9.54 | 9.32 | 9.32 | 9.59 | 9.32 | 1.73M |
| January 28, 2026 | 9.46 | 9.53 | 9.53 | 9.57 | 9.41 | 1.07M |
| January 27, 2026 | 9.4 | 9.46 | 9.46 | 9.57 | 9.36 | 2.13M |
| January 26, 2026 | 9.17 | 9.4 | 9.4 | 9.45 | 9.13 | 1.99M |
| January 25, 2026 | 9.05 | 9.17 | 9.17 | 9.2 | 9.05 | 681,600 |
| January 22, 2026 | 8.94 | 9.05 | 9.05 | 9.11 | 8.94 | 839,278 |
| January 21, 2026 | 9.01 | 8.95 | 8.95 | 9.05 | 8.94 | 946,934 |
| January 20, 2026 | 9 | 9 | 9 | 9.05 | 8.98 | 562,110 |
| January 19, 2026 | 8.98 | 9.04 | 9.04 | 9.12 | 8.98 | 695,818 |
| January 18, 2026 | 9.05 | 9.03 | 9.03 | 9.16 | 9.03 | 383,541 |
| January 15, 2026 | 9.15 | 9.02 | 9.02 | 9.15 | 8.99 | 669,103 |
| January 14, 2026 | 9.18 | 9.15 | 9.15 | 9.28 | 9.1 | 1.17M |
| January 13, 2026 | 9.15 | 9.18 | 9.18 | 9.22 | 9.09 | 734,804 |
| January 12, 2026 | 9.09 | 9.12 | 9.12 | 9.23 | 9.09 | 1.02M |
| January 11, 2026 | 8.98 | 9.09 | 9.09 | 9.09 | 8.98 | 481,030 |
| January 08, 2026 | 9.1 | 8.94 | 8.94 | 9.1 | 8.91 | 452,576 |
| January 07, 2026 | 9.16 | 9.1 | 9.1 | 9.23 | 8.99 | 1.12M |
| January 06, 2026 | 8.95 | 8.87 | 8.87 | 9 | 8.87 | 399,756 |
| January 05, 2026 | 9.02 | 8.95 | 8.95 | 9.1 | 8.91 | 728,332 |
| January 04, 2026 | 9.11 | 9.02 | 9.02 | 9.12 | 9.01 | 668,127 |
| January 01, 2026 | 9.18 | 9.15 | 9.15 | 9.23 | 9.11 | 844,262 |
| December 31, 2025 | 9 | 9.22 | 9.22 | 9.22 | 9 | 648,664 |
| December 30, 2025 | 9.27 | 8.93 | 8.93 | 9.27 | 8.93 | 746,756 |
| December 29, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.11 | 650,593 |
| December 28, 2025 | 9.38 | 9.16 | 9.16 | 9.38 | 9.11 | 505,639 |
| December 25, 2025 | 9.42 | 9.38 | 9.38 | 9.47 | 9.32 | 442,701 |
| December 24, 2025 | 9.56 | 9.47 | 9.47 | 9.56 | 9.38 | 946,203 |
| December 23, 2025 | 9.46 | 9.53 | 9.53 | 9.57 | 9.44 | 655,372 |
| December 22, 2025 | 9.52 | 9.5 | 9.5 | 9.59 | 9.43 | 654,109 |
| December 21, 2025 | 9.55 | 9.53 | 9.53 | 9.66 | 9.47 | 608,082 |
| December 18, 2025 | 9.61 | 9.42 | 9.42 | 9.66 | 9.39 | 925,139 |
| December 17, 2025 | 9.69 | 9.6 | 9.6 | 9.71 | 9.6 | 711,387 |
| December 16, 2025 | 9.91 | 9.69 | 9.69 | 9.92 | 9.68 | 954,634 |
| December 15, 2025 | 10.1 | 9.92 | 9.92 | 10.1 | 9.88 | 1.11M |
| December 14, 2025 | 9.87 | 10.09 | 10.09 | 10.45 | 9.78 | 3.05M |
| December 11, 2025 | 9.7 | 9.88 | 9.88 | 9.91 | 9.68 | 1.16M |
| December 10, 2025 | 9.7 | 9.68 | 9.68 | 9.71 | 9.57 | 798,449 |
| December 09, 2025 | 9.59 | 9.52 | 9.52 | 9.62 | 9.46 | 576,613 |
| December 08, 2025 | 9.65 | 9.5 | 9.5 | 9.67 | 9.49 | 347,770 |
| December 07, 2025 | 9.65 | 9.61 | 9.61 | 9.75 | 9.57 | 509,775 |
| December 04, 2025 | 9.74 | 9.65 | 9.65 | 9.86 | 9.65 | 989,237 |
| December 03, 2025 | 9.68 | 9.77 | 9.77 | 9.79 | 9.63 | 518,482 |
| December 02, 2025 | 9.77 | 9.71 | 9.71 | 9.85 | 9.71 | 893,759 |
| December 01, 2025 | 9.7 | 9.75 | 9.75 | 9.91 | 9.7 | 818,761 |
| November 30, 2025 | 10 | 9.66 | 9.66 | 10.08 | 9.66 | 1.65M |