14.57
-0.6(-3.96%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 15.16 | 14.57 | 14.57 | 15.16 | 14.57 | 1.72M |
| February 18, 2026 | 15.24 | 15.17 | 15.17 | 15.26 | 15.12 | 619,845 |
| February 17, 2026 | 15.25 | 15.24 | 15.24 | 15.34 | 15.13 | 1.13M |
| February 16, 2026 | 15.32 | 15.39 | 15.39 | 15.4 | 15.13 | 1.47M |
| February 15, 2026 | 15.25 | 15.32 | 15.32 | 15.59 | 15.25 | 2.64M |
| February 12, 2026 | 14.84 | 15.25 | 15.25 | 15.37 | 14.77 | 7.42M |
| February 11, 2026 | 15.06 | 14.73 | 14.73 | 15.14 | 14.73 | 3.53M |
| February 10, 2026 | 14.56 | 15.02 | 15.02 | 15.08 | 14.5 | 5.03M |
| February 09, 2026 | 14.47 | 14.57 | 14.57 | 14.63 | 14.36 | 1.93M |
| February 08, 2026 | 14.55 | 14.47 | 14.47 | 14.66 | 14.46 | 1.1M |
| February 05, 2026 | 14.8 | 14.51 | 14.51 | 14.8 | 14.44 | 1.63M |
| February 04, 2026 | 14.82 | 14.87 | 14.87 | 14.98 | 14.81 | 1.4M |
| February 03, 2026 | 15.01 | 14.83 | 14.83 | 15.02 | 14.8 | 1.83M |
| February 02, 2026 | 15 | 14.96 | 14.96 | 15.01 | 14.8 | 1.43M |
| February 01, 2026 | 15.32 | 15.02 | 15.02 | 15.34 | 14.94 | 1.38M |
| January 29, 2026 | 15.45 | 15.32 | 15.32 | 15.47 | 15.2 | 1.65M |
| January 28, 2026 | 15.44 | 15.44 | 15.44 | 15.53 | 15.28 | 1.66M |
| January 27, 2026 | 15.06 | 15.4 | 15.4 | 15.46 | 15.06 | 2.45M |
| January 26, 2026 | 15.09 | 15.04 | 15.04 | 15.26 | 14.94 | 4.02M |
| January 25, 2026 | 15.1 | 15.04 | 15.04 | 15.22 | 14.98 | 1.85M |
| January 22, 2026 | 14.96 | 15.12 | 15.12 | 15.17 | 14.96 | 1.79M |
| January 21, 2026 | 14.99 | 14.94 | 14.94 | 15.02 | 14.85 | 818,055 |
| January 20, 2026 | 14.93 | 15.05 | 15.05 | 15.05 | 14.84 | 876,374 |
| January 19, 2026 | 15.2 | 14.94 | 14.94 | 15.2 | 14.92 | 1.71M |
| January 18, 2026 | 15.03 | 15.12 | 15.12 | 15.25 | 15.03 | 701,888 |
| January 15, 2026 | 15.1 | 14.99 | 14.99 | 15.21 | 14.97 | 1.1M |
| January 14, 2026 | 15.37 | 15.2 | 15.2 | 15.63 | 15.12 | 1.65M |
| January 13, 2026 | 15.14 | 15.25 | 15.25 | 15.35 | 15 | 1.22M |
| January 12, 2026 | 14.9 | 15.1 | 15.1 | 15.33 | 14.9 | 2.96M |
| January 11, 2026 | 14.7 | 14.81 | 14.81 | 14.91 | 14.7 | 1.18M |
| January 08, 2026 | 15.08 | 14.7 | 14.7 | 15.08 | 14.57 | 1.61M |
| January 07, 2026 | 15.88 | 14.99 | 14.99 | 15.88 | 14.92 | 2.27M |
| January 06, 2026 | 14.81 | 14.77 | 14.77 | 14.94 | 14.68 | 762,861 |
| January 05, 2026 | 14.99 | 14.81 | 14.81 | 15.15 | 14.72 | 970,224 |
| January 04, 2026 | 15.15 | 14.99 | 14.99 | 15.18 | 14.91 | 707,248 |
| January 01, 2026 | 15.05 | 15.2 | 15.2 | 15.24 | 15.01 | 605,186 |
| December 31, 2025 | 14.81 | 15 | 15 | 15 | 14.71 | 1.25M |
| December 30, 2025 | 15.19 | 14.76 | 14.76 | 15.19 | 14.72 | 1.41M |
| December 29, 2025 | 15.02 | 15.21 | 15.21 | 15.21 | 14.97 | 970,204 |
| December 28, 2025 | 15.24 | 15.01 | 15.01 | 15.24 | 15.01 | 592,872 |
| December 25, 2025 | 15.17 | 15.23 | 15.23 | 15.25 | 15.15 | 298,445 |
| December 24, 2025 | 15.26 | 15.22 | 15.22 | 15.28 | 15.03 | 965,712 |
| December 23, 2025 | 15.31 | 15.24 | 15.24 | 15.36 | 15.12 | 1.78M |
| December 22, 2025 | 15.75 | 15.28 | 15.28 | 15.76 | 15.18 | 1.59M |
| December 21, 2025 | 15.68 | 15.75 | 15.75 | 15.95 | 15.66 | 516,263 |
| December 18, 2025 | 15.84 | 15.63 | 15.63 | 15.86 | 15.63 | 1.58M |
| December 17, 2025 | 15.74 | 15.77 | 15.77 | 15.89 | 15.71 | 545,800 |
| December 16, 2025 | 15.92 | 15.73 | 15.73 | 16.09 | 15.72 | 1.39M |
| December 15, 2025 | 15.7 | 15.92 | 15.92 | 15.95 | 15.69 | 956,192 |
| December 14, 2025 | 16 | 15.68 | 15.68 | 16 | 15.64 | 1.28M |
| December 11, 2025 | 16.06 | 16 | 16 | 16.1 | 15.95 | 842,711 |
| December 10, 2025 | 16.14 | 16.05 | 16.05 | 16.14 | 15.91 | 765,918 |
| December 09, 2025 | 15.78 | 16.09 | 16.09 | 16.1 | 15.72 | 1.2M |
| December 08, 2025 | 15.87 | 15.75 | 15.75 | 15.89 | 15.69 | 1.35M |
| December 07, 2025 | 15.93 | 15.87 | 15.87 | 15.99 | 15.79 | 1.34M |
| December 04, 2025 | 16.07 | 15.91 | 15.91 | 16.34 | 15.91 | 2.2M |
| December 03, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 16 | 2.28M |
| December 02, 2025 | 16.5 | 16.21 | 16.21 | 16.52 | 16.19 | 2.53M |
| December 01, 2025 | 16.7 | 16.77 | 16.77 | 16.84 | 16.56 | 2.69M |
| November 30, 2025 | 16.85 | 16.64 | 16.64 | 16.92 | 16.63 | 1.91M |