21.05
-0.77(-3.53%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 21.99 | 21.05 | 21.05 | 21.99 | 21 | 36,118 |
| February 18, 2026 | 21.9 | 21.82 | 21.82 | 22 | 21.64 | 27,199 |
| February 17, 2026 | 22.42 | 21.95 | 21.95 | 22.42 | 21.95 | 41,587 |
| February 16, 2026 | 22.22 | 22.44 | 22.44 | 22.53 | 22.03 | 40,684 |
| February 15, 2026 | 22.15 | 22.22 | 22.22 | 22.8 | 22.01 | 63,018 |
| February 12, 2026 | 21.98 | 22 | 22 | 22.43 | 21.95 | 122,277 |
| February 11, 2026 | 22.3 | 21.98 | 21.98 | 22.3 | 21.98 | 15,035 |
| February 10, 2026 | 22.66 | 22.31 | 22.31 | 22.66 | 22.18 | 37,111 |
| February 09, 2026 | 22.68 | 22.4 | 22.4 | 22.68 | 22.31 | 27,116 |
| February 08, 2026 | 22.3 | 22.68 | 22.68 | 22.9 | 22.3 | 44,343 |
| February 05, 2026 | 22.72 | 22.5 | 22.5 | 22.72 | 22.15 | 56,351 |
| February 04, 2026 | 22 | 22.63 | 22.63 | 22.88 | 21.95 | 115,329 |
| February 03, 2026 | 22.48 | 22.05 | 22.05 | 22.48 | 22.05 | 33,737 |
| February 02, 2026 | 22.69 | 22.29 | 22.29 | 22.69 | 22.23 | 47,095 |
| February 01, 2026 | 22.77 | 22.69 | 22.69 | 23.1 | 21.5 | 69,136 |
| January 29, 2026 | 23 | 22.77 | 22.77 | 23.08 | 22.5 | 65,413 |
| January 28, 2026 | 23.04 | 22.84 | 22.84 | 23.19 | 22.81 | 43,311 |
| January 27, 2026 | 22.8 | 23.03 | 23.03 | 23.12 | 22.8 | 30,341 |
| January 26, 2026 | 22.9 | 22.75 | 22.75 | 23.1 | 22.72 | 58,403 |
| January 25, 2026 | 23 | 22.95 | 22.95 | 23.16 | 22.54 | 84,096 |
| January 22, 2026 | 22.96 | 22.92 | 22.92 | 23.15 | 22.82 | 65,153 |
| January 21, 2026 | 23.38 | 23.09 | 23.09 | 23.38 | 22.81 | 70,938 |
| January 20, 2026 | 23.79 | 23.23 | 23.23 | 23.79 | 22.82 | 117,498 |
| January 19, 2026 | 23.6 | 23.8 | 23.8 | 24.12 | 23.6 | 66,488 |
| January 18, 2026 | 23.3 | 23.79 | 23.79 | 23.89 | 23.3 | 57,037 |
| January 15, 2026 | 23.5 | 23.54 | 23.54 | 23.87 | 23.26 | 106,208 |
| January 14, 2026 | 23.29 | 23.57 | 23.57 | 23.58 | 23.13 | 43,740 |
| January 13, 2026 | 23.5 | 23.13 | 23.13 | 23.83 | 23.13 | 103,143 |
| January 12, 2026 | 23.59 | 23.51 | 23.51 | 24 | 23.41 | 93,473 |
| January 11, 2026 | 23.86 | 23.62 | 23.62 | 23.9 | 23.58 | 127,391 |
| January 08, 2026 | 24.06 | 23.5 | 23.5 | 24.29 | 23.45 | 112,733 |
| January 07, 2026 | 23.22 | 24.06 | 24.06 | 24.24 | 23.14 | 385,149 |
| January 06, 2026 | 23.02 | 23.14 | 23.14 | 23.19 | 22.94 | 27,787 |
| January 05, 2026 | 23.14 | 22.99 | 22.99 | 23.22 | 22.56 | 69,994 |
| January 04, 2026 | 23.35 | 23.13 | 23.13 | 23.8 | 23.04 | 87,597 |
| January 01, 2026 | 24.31 | 23.99 | 23.99 | 24.53 | 23.8 | 117,069 |
| December 31, 2025 | 24.12 | 24.31 | 24.31 | 24.95 | 24.12 | 128,676 |
| December 30, 2025 | 24.88 | 24.31 | 24.31 | 25.7 | 24.25 | 291,083 |
| December 29, 2025 | 23.86 | 24.89 | 24.89 | 25.4 | 23.72 | 216,236 |
| December 28, 2025 | 24 | 23.86 | 23.86 | 24.1 | 23.31 | 60,932 |
| December 25, 2025 | 23.85 | 23.99 | 23.99 | 23.99 | 23.35 | 60,939 |
| December 24, 2025 | 24.2 | 23.8 | 23.8 | 24.2 | 23.7 | 100,414 |
| December 23, 2025 | 23.11 | 24.15 | 24.15 | 24.9 | 22.8 | 616,974 |
| December 22, 2025 | 22.91 | 23.39 | 23.39 | 24.16 | 22.4 | 589,080 |
| December 21, 2025 | 20.35 | 22.38 | 22.38 | 22.38 | 20.34 | 286,660 |
| December 18, 2025 | 21.1 | 20.35 | 20.35 | 21.1 | 19.95 | 102,053 |
| December 17, 2025 | 21.73 | 21.26 | 21.26 | 21.75 | 21.2 | 53,847 |
| December 16, 2025 | 22.36 | 21.73 | 21.73 | 22.36 | 21.72 | 86,186 |
| December 15, 2025 | 23.6 | 22.19 | 22.19 | 23.6 | 22.19 | 362,169 |
| December 14, 2025 | 23.35 | 23.38 | 23.38 | 23.5 | 23.1 | 13,943 |
| December 11, 2025 | 22.96 | 23.35 | 23.35 | 23.38 | 22.8 | 51,793 |
| December 10, 2025 | 23.2 | 22.96 | 22.96 | 23.2 | 22.6 | 69,769 |
| December 09, 2025 | 23.08 | 22.98 | 22.98 | 24.2 | 22.84 | 178,351 |
| December 08, 2025 | 22.88 | 22.82 | 22.82 | 22.99 | 22.65 | 12,116 |
| December 07, 2025 | 23.12 | 22.89 | 22.89 | 23.28 | 22.83 | 45,972 |
| December 04, 2025 | 23.28 | 23.12 | 23.12 | 23.36 | 23.05 | 56,903 |
| December 03, 2025 | 23.44 | 23.08 | 23.08 | 23.44 | 23.04 | 50,531 |
| December 02, 2025 | 24.2 | 23.44 | 23.44 | 24.2 | 23.21 | 51,605 |
| December 01, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 23.74 | 20,497 |
| November 30, 2025 | 24.9 | 24.15 | 24.15 | 24.9 | 23.8 | 38,473 |