10.15
-0.1(-0.98%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.25 | 10.15 | 10.15 | 10.28 | 10.08 | 2.96M |
| August 18, 2025 | 10.25 | 10.25 | 10.25 | 10.38 | 10.2 | 3.66M |
| August 17, 2025 | 10.19 | 10.26 | 10.26 | 10.36 | 10.1 | 4.45M |
| August 14, 2025 | 9.78 | 10.15 | 10.15 | 10.27 | 9.75 | 7.55M |
| August 13, 2025 | 9.7 | 9.75 | 9.75 | 9.9 | 9.66 | 2.42M |
| August 12, 2025 | 9.5 | 9.66 | 9.66 | 9.72 | 9.46 | 1.77M |
| August 11, 2025 | 9.62 | 9.5 | 9.5 | 9.66 | 9.49 | 1.27M |
| August 10, 2025 | 9.82 | 9.65 | 9.65 | 9.83 | 9.62 | 796,698 |
| August 07, 2025 | 9.87 | 9.8 | 9.8 | 9.96 | 9.69 | 2.43M |
| August 06, 2025 | 9.54 | 9.84 | 9.84 | 9.9 | 9.53 | 3.47M |
| August 05, 2025 | 9.34 | 9.52 | 9.52 | 9.54 | 9.34 | 999,483 |
| August 04, 2025 | 9.3 | 9.34 | 9.34 | 9.4 | 9.25 | 765,800 |
| August 03, 2025 | 9.48 | 9.34 | 9.34 | 9.62 | 9.33 | 868,471 |
| July 31, 2025 | 9.54 | 9.62 | 9.62 | 9.7 | 9.48 | 1.48M |
| July 30, 2025 | 9.46 | 9.58 | 9.58 | 9.61 | 9.45 | 1.07M |
| July 29, 2025 | 9.61 | 9.5 | 9.5 | 9.63 | 9.47 | 845,641 |
| July 28, 2025 | 9.43 | 9.61 | 9.61 | 9.72 | 9.41 | 2.64M |
| July 27, 2025 | 9.42 | 9.42 | 9.42 | 9.55 | 9.42 | 435,425 |
| July 24, 2025 | 9.33 | 9.49 | 9.49 | 9.49 | 9.3 | 745,130 |
| July 23, 2025 | 9.17 | 9.3 | 9.3 | 9.32 | 9.17 | 576,221 |
| July 22, 2025 | 9.42 | 9.24 | 9.24 | 9.42 | 9.19 | 905,522 |
| July 21, 2025 | 9.56 | 9.41 | 9.41 | 9.57 | 9.41 | 685,160 |
| July 20, 2025 | 9.57 | 9.56 | 9.56 | 9.65 | 9.51 | 504,036 |
| July 17, 2025 | 9.61 | 9.59 | 9.59 | 9.67 | 9.59 | 668,672 |
| July 16, 2025 | 9.64 | 9.61 | 9.61 | 9.69 | 9.57 | 575,192 |
| July 15, 2025 | 9.73 | 9.64 | 9.64 | 9.73 | 9.58 | 530,254 |
| July 14, 2025 | 9.7 | 9.72 | 9.72 | 9.73 | 9.6 | 545,787 |
| July 13, 2025 | 9.81 | 9.7 | 9.7 | 9.81 | 9.63 | 814,962 |
| July 10, 2025 | 9.87 | 9.81 | 9.81 | 9.87 | 9.75 | 757,724 |
| July 09, 2025 | 9.73 | 9.86 | 9.86 | 9.89 | 9.72 | 1.43M |
| July 08, 2025 | 9.76 | 9.7 | 9.7 | 9.8 | 9.69 | 943,691 |
| July 07, 2025 | 9.82 | 9.75 | 9.75 | 9.88 | 9.75 | 1.34M |
| July 06, 2025 | 9.9 | 9.83 | 9.83 | 9.93 | 9.82 | 1.93M |
| July 03, 2025 | 9.92 | 9.88 | 9.88 | 9.96 | 9.85 | 1.85M |
| July 02, 2025 | 9.7 | 9.9 | 9.9 | 10.03 | 9.7 | 4.39M |
| July 01, 2025 | 9.61 | 9.7 | 9.7 | 9.84 | 9.61 | 1.51M |
| June 30, 2025 | 9.75 | 9.6 | 9.6 | 9.92 | 9.6 | 3.03M |
| June 29, 2025 | 9.59 | 9.74 | 9.74 | 9.76 | 9.49 | 2.89M |
| June 26, 2025 | 9.35 | 9.58 | 9.58 | 9.62 | 9.3 | 3.15M |
| June 25, 2025 | 9.25 | 9.32 | 9.32 | 9.35 | 9.23 | 1.47M |
| June 24, 2025 | 9.39 | 9.24 | 9.24 | 9.41 | 9.19 | 2.17M |
| June 23, 2025 | 9 | 9.14 | 9.14 | 9.2 | 9 | 1.19M |
| June 22, 2025 | 9.07 | 8.98 | 8.98 | 9.24 | 8.98 | 1.34M |
| June 19, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 8.97 | 1.09M |
| June 18, 2025 | 9.26 | 9.03 | 9.03 | 9.28 | 9.03 | 1.1M |
| June 17, 2025 | 9.3 | 9.29 | 9.29 | 9.5 | 9.29 | 2.73M |
| June 16, 2025 | 9.07 | 9.34 | 9.34 | 9.39 | 9.05 | 2.68M |
| June 15, 2025 | 8.6 | 9.04 | 9.04 | 9.07 | 8.57 | 1.92M |
| June 12, 2025 | 9.21 | 9.06 | 9.06 | 9.21 | 9.02 | 2.11M |
| June 11, 2025 | 9.3 | 9.25 | 9.25 | 9.39 | 9.19 | 1.31M |
| June 04, 2025 | 9.17 | 9.26 | 9.26 | 9.31 | 9.17 | 1.17M |
| June 03, 2025 | 9.17 | 9.19 | 9.19 | 9.19 | 9.13 | 1.04M |
| June 02, 2025 | 9.13 | 9.16 | 9.16 | 9.2 | 9.1 | 1.03M |
| June 01, 2025 | 9.14 | 9.14 | 9.14 | 9.16 | 9.07 | 2.17M |
| May 29, 2025 | 9.12 | 9.14 | 9.14 | 9.16 | 9.08 | 2.85M |
| May 28, 2025 | 9.15 | 9.12 | 9.12 | 9.19 | 9.1 | 1.41M |
| May 27, 2025 | 9.17 | 9.11 | 9.11 | 9.19 | 9.08 | 2.21M |
| May 26, 2025 | 9.37 | 9.16 | 9.16 | 9.4 | 9.06 | 2.13M |
| May 25, 2025 | 9.09 | 9.36 | 9.36 | 9.42 | 9.04 | 3.18M |
| May 22, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 9.03 | 3.03M |