174.10
-6.2(-3.44%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 179.3 | 174.1 | 174.1 | 179.6 | 173.8 | 295,021 |
| February 18, 2026 | 180 | 180.3 | 180.3 | 180.6 | 178.2 | 116,578 |
| February 17, 2026 | 183 | 180.5 | 180.5 | 183 | 177.6 | 194,134 |
| February 16, 2026 | 184.4 | 182 | 182 | 184.4 | 180.7 | 216,700 |
| February 15, 2026 | 184 | 183.4 | 183.4 | 184.1 | 182.4 | 161,543 |
| February 12, 2026 | 178.8 | 184.1 | 184.1 | 184.1 | 178.1 | 309,983 |
| February 11, 2026 | 182 | 178.8 | 178.8 | 183.4 | 178.4 | 417,474 |
| February 10, 2026 | 187 | 182.7 | 182.7 | 187.1 | 182.7 | 465,791 |
| February 09, 2026 | 190.2 | 187 | 187 | 190.9 | 186.2 | 360,861 |
| February 08, 2026 | 190 | 189.6 | 189.6 | 191.7 | 187.7 | 355,911 |
| February 05, 2026 | 189.7 | 187.2 | 187.2 | 189.9 | 186.7 | 486,515 |
| February 04, 2026 | 188.8 | 190.5 | 190.5 | 193.5 | 188 | 707,826 |
| February 03, 2026 | 189 | 187.9 | 187.9 | 193.9 | 186.6 | 855,632 |
| February 02, 2026 | 184.9 | 188.6 | 188.6 | 189.4 | 182.2 | 665,424 |
| February 01, 2026 | 188 | 186 | 186 | 190 | 183.7 | 426,053 |
| January 29, 2026 | 191.7 | 187.3 | 187.3 | 191.7 | 187.2 | 670,345 |
| January 28, 2026 | 190 | 192.2 | 192.2 | 193.3 | 190 | 666,844 |
| January 27, 2026 | 190.2 | 189.4 | 189.4 | 192.3 | 187.1 | 596,281 |
| January 26, 2026 | 182.9 | 189 | 189 | 192.9 | 182.3 | 1.09M |
| January 25, 2026 | 180 | 181.9 | 181.9 | 184.6 | 179 | 548,723 |
| January 22, 2026 | 174.5 | 179.7 | 179.7 | 180 | 173.5 | 647,563 |
| January 21, 2026 | 173.6 | 173 | 173 | 174.5 | 170 | 541,424 |
| January 20, 2026 | 177.2 | 175 | 175 | 178.1 | 173.8 | 458,497 |
| January 19, 2026 | 184 | 177.2 | 177.2 | 185.1 | 176.6 | 527,449 |
| January 18, 2026 | 178 | 183.7 | 183.7 | 184.9 | 178 | 415,124 |
| January 15, 2026 | 178 | 176.8 | 176.8 | 179 | 174.3 | 482,731 |
| January 14, 2026 | 171.8 | 176.1 | 176.1 | 180.6 | 169.1 | 1.11M |
| January 13, 2026 | 171.9 | 171.5 | 171.5 | 172.6 | 168.4 | 609,376 |
| January 12, 2026 | 172.9 | 171.9 | 171.9 | 174.7 | 171.6 | 369,205 |
| January 11, 2026 | 172.6 | 172.1 | 172.1 | 172.6 | 170.7 | 176,158 |
| January 08, 2026 | 170.5 | 170.8 | 170.8 | 172 | 167.9 | 294,724 |
| January 07, 2026 | 174 | 170 | 170 | 174.8 | 169.3 | 540,489 |
| January 06, 2026 | 169.8 | 168 | 168 | 171 | 167.5 | 398,513 |
| January 05, 2026 | 178.2 | 169.9 | 169.9 | 181.1 | 168.6 | 807,511 |
| January 04, 2026 | 184 | 178.2 | 178.2 | 184 | 178.2 | 244,585 |
| January 01, 2026 | 183.5 | 184 | 184 | 185.8 | 182 | 146,348 |
| December 31, 2025 | 180 | 181.8 | 181.8 | 183 | 180 | 188,439 |
| December 30, 2025 | 182.5 | 179.4 | 179.4 | 182.7 | 177.1 | 346,275 |
| December 29, 2025 | 183.8 | 183.4 | 183.4 | 183.8 | 180.1 | 183,348 |
| December 28, 2025 | 186.4 | 182.6 | 182.6 | 186.4 | 182.1 | 139,140 |
| December 25, 2025 | 187 | 185.9 | 185.9 | 188.8 | 185.3 | 124,115 |
| December 24, 2025 | 188 | 185.7 | 185.7 | 190.3 | 185.7 | 237,366 |
| December 23, 2025 | 186.9 | 187.6 | 187.6 | 187.6 | 185 | 217,855 |
| December 22, 2025 | 186 | 186.9 | 186.9 | 187.8 | 185.3 | 121,547 |
| December 21, 2025 | 184.8 | 186 | 186 | 188.6 | 184.6 | 139,460 |
| December 18, 2025 | 186 | 184 | 184 | 188 | 182.5 | 414,666 |
| December 17, 2025 | 188 | 186 | 186 | 188.5 | 185.4 | 212,374 |
| December 16, 2025 | 190.8 | 187.9 | 187.9 | 191.5 | 186.7 | 262,224 |
| December 15, 2025 | 190 | 190.8 | 190.8 | 191.9 | 187 | 296,265 |
| December 14, 2025 | 195.3 | 191.5 | 191.5 | 195.6 | 191.4 | 129,713 |
| December 11, 2025 | 199.9 | 194.5 | 194.5 | 203.4 | 194.1 | 513,329 |
| December 10, 2025 | 191.1 | 198.6 | 198.6 | 199.8 | 191.1 | 386,697 |
| December 09, 2025 | 192 | 191 | 191 | 192 | 187.1 | 356,102 |
| December 08, 2025 | 190.5 | 191.4 | 191.4 | 193.3 | 188.7 | 330,598 |
| December 07, 2025 | 192 | 192 | 192 | 193.5 | 191.1 | 97,115 |
| December 04, 2025 | 194.5 | 192 | 192 | 196 | 192 | 306,724 |
| December 03, 2025 | 193.1 | 194.5 | 194.5 | 194.6 | 190.4 | 210,670 |
| December 02, 2025 | 186.3 | 192.4 | 192.4 | 193 | 186.3 | 380,078 |
| December 01, 2025 | 192.6 | 186.2 | 186.2 | 193 | 186.2 | 643,223 |
| November 30, 2025 | 193 | 192 | 192 | 196.2 | 191.9 | 258,280 |