211.00
-3.3(-1.54%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 214.5 | 211 | 211 | 214.5 | 210.6 | 76,083 |
| February 18, 2026 | 214 | 214.3 | 214.3 | 215.5 | 211.4 | 104,453 |
| February 17, 2026 | 215 | 214 | 214 | 217 | 212.7 | 132,010 |
| February 16, 2026 | 219.2 | 212 | 212 | 219.2 | 210.2 | 51,846 |
| February 15, 2026 | 220.6 | 219.2 | 219.2 | 220.6 | 218.7 | 45,839 |
| February 12, 2026 | 230.9 | 220.5 | 220.5 | 230.9 | 219.8 | 150,526 |
| February 11, 2026 | 230.2 | 234.4 | 234.4 | 234.6 | 229 | 23,669 |
| February 10, 2026 | 228.5 | 230.2 | 230.2 | 231.2 | 228.2 | 32,299 |
| February 09, 2026 | 232.1 | 228 | 228 | 233.5 | 227.8 | 60,542 |
| February 08, 2026 | 235.1 | 232.2 | 232.2 | 239.6 | 232 | 28,739 |
| February 05, 2026 | 241.3 | 235 | 235 | 242 | 235 | 32,833 |
| February 04, 2026 | 243.4 | 241.3 | 241.3 | 243.7 | 240.7 | 7,210 |
| February 03, 2026 | 244 | 243.4 | 243.4 | 244.6 | 242.4 | 14,014 |
| February 02, 2026 | 240.2 | 244 | 244 | 245 | 238.1 | 17,428 |
| February 01, 2026 | 242.8 | 240 | 240 | 242.8 | 237 | 16,603 |
| January 29, 2026 | 245.2 | 241.8 | 241.8 | 248.4 | 241.8 | 30,802 |
| January 28, 2026 | 244.8 | 246.8 | 246.8 | 246.8 | 242.6 | 16,475 |
| January 27, 2026 | 243.4 | 244.6 | 244.6 | 245 | 241 | 21,448 |
| January 26, 2026 | 235 | 243.5 | 243.5 | 246.5 | 234.1 | 70,354 |
| January 25, 2026 | 232.8 | 234.6 | 234.6 | 237.2 | 232.8 | 42,090 |
| January 22, 2026 | 232.9 | 232.7 | 232.7 | 233.2 | 230.9 | 16,651 |
| January 21, 2026 | 230.8 | 232.9 | 232.9 | 233.4 | 230.3 | 17,552 |
| January 20, 2026 | 233.5 | 230.8 | 230.8 | 234.9 | 230.8 | 12,948 |
| January 19, 2026 | 231 | 233.5 | 233.5 | 233.5 | 231 | 16,653 |
| January 18, 2026 | 234.5 | 234.5 | 234.5 | 235.5 | 233.5 | 10,713 |
| January 15, 2026 | 240.1 | 234.5 | 234.5 | 240.1 | 234.5 | 13,686 |
| January 14, 2026 | 237.6 | 240.5 | 240.5 | 241.5 | 237.6 | 24,190 |
| January 13, 2026 | 240.2 | 238.1 | 238.1 | 241 | 237 | 15,536 |
| January 12, 2026 | 238.3 | 239.8 | 239.8 | 241 | 238.3 | 8,639 |
| January 11, 2026 | 234.2 | 238.3 | 238.3 | 239 | 234.2 | 5,988 |
| January 08, 2026 | 234.6 | 234.1 | 234.1 | 235.8 | 232 | 20,273 |
| January 07, 2026 | 241.1 | 236.1 | 236.1 | 242.4 | 234.5 | 17,481 |
| January 06, 2026 | 238.5 | 235.9 | 235.9 | 240 | 235 | 14,389 |
| January 05, 2026 | 244 | 238.5 | 238.5 | 244 | 237.9 | 13,696 |
| January 04, 2026 | 243.6 | 242 | 242 | 246.2 | 241.7 | 8,714 |
| January 01, 2026 | 247 | 246.8 | 246.8 | 248 | 245 | 6,956 |
| December 31, 2025 | 242 | 247 | 247 | 247 | 241.8 | 17,382 |
| December 30, 2025 | 243.4 | 242 | 242 | 243.4 | 239.2 | 20,074 |
| December 29, 2025 | 239 | 243.4 | 243.4 | 243.6 | 235.2 | 25,178 |
| December 28, 2025 | 238 | 239 | 239 | 239 | 233.3 | 15,797 |
| December 25, 2025 | 233.1 | 237 | 237 | 237.2 | 233.1 | 27,103 |
| December 24, 2025 | 235.2 | 234 | 234 | 235.2 | 232.1 | 11,655 |
| December 23, 2025 | 233 | 235 | 235 | 235 | 232.2 | 10,577 |
| December 22, 2025 | 237 | 232.8 | 232.8 | 237 | 231.5 | 21,064 |
| December 21, 2025 | 235.2 | 237 | 237 | 237.5 | 235.1 | 18,709 |
| December 18, 2025 | 233 | 235.2 | 235.2 | 235.2 | 230.2 | 15,881 |
| December 17, 2025 | 230.3 | 231.9 | 231.9 | 233.5 | 229.9 | 18,201 |
| December 16, 2025 | 233.1 | 230.3 | 230.3 | 234.7 | 230.3 | 13,793 |
| December 15, 2025 | 236 | 233.2 | 233.2 | 236.9 | 233 | 16,007 |
| December 14, 2025 | 237 | 236 | 236 | 237.2 | 235.4 | 10,450 |
| December 11, 2025 | 235.2 | 235.5 | 235.5 | 239 | 234 | 36,321 |
| December 10, 2025 | 235 | 235.2 | 235.2 | 236 | 234.1 | 19,905 |
| December 09, 2025 | 237 | 234.1 | 234.1 | 237.2 | 232.9 | 30,521 |
| December 08, 2025 | 243 | 237.2 | 237.2 | 243 | 235.4 | 20,710 |
| December 07, 2025 | 239 | 241.3 | 241.3 | 242 | 239 | 12,148 |
| December 04, 2025 | 242 | 238.5 | 238.5 | 242 | 238.5 | 20,220 |
| December 03, 2025 | 240.3 | 241.3 | 241.3 | 241.7 | 238 | 12,090 |
| December 02, 2025 | 239 | 240.3 | 240.3 | 241.7 | 239 | 16,711 |
| December 01, 2025 | 241.1 | 239 | 239 | 241.4 | 239 | 19,035 |
| November 30, 2025 | 241 | 240.8 | 240.8 | 242 | 240.5 | 11,982 |