5.88
+0.04(+0.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.84 | 5.88 | 5.88 | 5.94 | 5.76 | 8.46M |
| August 20, 2025 | 5.92 | 5.84 | 5.84 | 5.99 | 5.83 | 5.68M |
| August 19, 2025 | 5.75 | 5.9 | 5.9 | 6 | 5.74 | 9.88M |
| August 18, 2025 | 5.63 | 5.75 | 5.75 | 5.77 | 5.6 | 5.92M |
| August 17, 2025 | 5.53 | 5.61 | 5.61 | 5.68 | 5.52 | 5.81M |
| August 14, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.48 | 2.81M |
| August 13, 2025 | 5.65 | 5.54 | 5.54 | 5.65 | 5.51 | 1.85M |
| August 12, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.51 | 2.16M |
| August 11, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.58 | 2.56M |
| August 10, 2025 | 5.8 | 5.78 | 5.78 | 5.84 | 5.71 | 1.77M |
| August 07, 2025 | 5.87 | 5.8 | 5.8 | 5.88 | 5.77 | 2.21M |
| August 06, 2025 | 5.8 | 5.87 | 5.87 | 5.88 | 5.72 | 2.96M |
| August 05, 2025 | 5.87 | 5.8 | 5.8 | 5.91 | 5.77 | 2.78M |
| August 04, 2025 | 5.88 | 5.87 | 5.87 | 5.95 | 5.83 | 1.94M |
| August 03, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.79 | 1.63M |
| July 31, 2025 | 5.88 | 5.93 | 5.93 | 5.96 | 5.81 | 1.6M |
| July 30, 2025 | 5.9 | 5.88 | 5.88 | 5.96 | 5.83 | 1.95M |
| July 29, 2025 | 6 | 5.88 | 5.88 | 6 | 5.61 | 7.65M |
| July 28, 2025 | 6.22 | 6.1 | 6.1 | 6.23 | 6.1 | 3.47M |
| July 27, 2025 | 6.2 | 6.23 | 6.23 | 6.33 | 6.2 | 1.11M |
| July 24, 2025 | 6.22 | 6.2 | 6.2 | 6.23 | 6.12 | 1.36M |
| July 23, 2025 | 6.13 | 6.2 | 6.2 | 6.26 | 6.13 | 2.07M |
| July 22, 2025 | 6.35 | 6.2 | 6.2 | 6.36 | 6.17 | 2.3M |
| July 21, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.28 | 1.45M |
| July 20, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.35 | 1.06M |
| July 17, 2025 | 6.45 | 6.41 | 6.41 | 6.47 | 6.35 | 1.45M |
| July 16, 2025 | 6.45 | 6.43 | 6.43 | 6.51 | 6.4 | 1.55M |
| July 15, 2025 | 6.59 | 6.45 | 6.45 | 6.62 | 6.45 | 2.34M |
| July 14, 2025 | 6.74 | 6.59 | 6.59 | 6.81 | 6.56 | 4.27M |
| July 13, 2025 | 6.5 | 6.74 | 6.74 | 6.8 | 6.48 | 5.93M |
| July 10, 2025 | 6.57 | 6.49 | 6.49 | 6.61 | 6.48 | 2.41M |
| July 09, 2025 | 6.53 | 6.57 | 6.57 | 6.59 | 6.45 | 2.06M |
| July 08, 2025 | 6.6 | 6.48 | 6.48 | 6.67 | 6.45 | 3.7M |
| July 07, 2025 | 6.47 | 6.62 | 6.62 | 6.62 | 6.43 | 3.83M |
| July 06, 2025 | 6.45 | 6.46 | 6.46 | 6.52 | 6.38 | 2.84M |
| July 03, 2025 | 6.44 | 6.43 | 6.43 | 6.55 | 6.4 | 4.8M |
| July 02, 2025 | 6.3 | 6.38 | 6.38 | 6.44 | 6.26 | 2.23M |
| July 01, 2025 | 6.4 | 6.3 | 6.3 | 6.46 | 6.27 | 2.23M |
| June 30, 2025 | 6.48 | 6.4 | 6.4 | 6.53 | 6.35 | 3.06M |
| June 29, 2025 | 6.21 | 6.47 | 6.47 | 6.62 | 6.21 | 4.57M |
| June 26, 2025 | 6.21 | 6.2 | 6.2 | 6.25 | 6.13 | 1.96M |
| June 25, 2025 | 6.05 | 6.2 | 6.2 | 6.25 | 5.91 | 4.11M |
| June 24, 2025 | 5.92 | 6.03 | 6.03 | 6.06 | 5.88 | 6.98M |
| June 23, 2025 | 5.79 | 5.79 | 5.79 | 5.94 | 5.73 | 4.86M |
| June 22, 2025 | 5.46 | 5.71 | 5.71 | 5.93 | 5.46 | 7.67M |
| June 19, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.42 | 3.25M |
| June 18, 2025 | 5.85 | 5.54 | 5.54 | 5.87 | 5.51 | 5.41M |
| June 17, 2025 | 5.93 | 5.86 | 5.86 | 6.02 | 5.84 | 2.1M |
| June 16, 2025 | 5.98 | 5.95 | 5.95 | 6.06 | 5.93 | 6.38M |
| June 15, 2025 | 5.52 | 5.95 | 5.95 | 5.97 | 5.52 | 2.85M |
| June 12, 2025 | 6.6 | 6.13 | 6.13 | 6.6 | 6.01 | 3.11M |
| June 11, 2025 | 6.73 | 6.6 | 6.6 | 6.74 | 6.59 | 1.51M |
| June 04, 2025 | 6.8 | 6.71 | 6.71 | 6.92 | 6.6 | 3.19M |
| June 03, 2025 | 8.58 | 8.81 | 8.81 | 8.93 | 8.56 | 2.43M |
| June 02, 2025 | 8.55 | 8.56 | 8.56 | 8.59 | 8.49 | 712,678 |
| June 01, 2025 | 8.62 | 8.55 | 8.55 | 8.68 | 8.44 | 1.01M |
| May 29, 2025 | 8.58 | 8.63 | 8.63 | 8.7 | 8.48 | 1.19M |
| May 28, 2025 | 8.57 | 8.55 | 8.55 | 8.67 | 8.49 | 883,780 |
| May 27, 2025 | 8.7 | 8.56 | 8.56 | 8.76 | 8.44 | 1.3M |
| May 26, 2025 | 8.75 | 8.62 | 8.62 | 8.75 | 8.44 | 1.09M |