24.65
-0.79(-3.11%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 25.7 | 24.65 | 24.65 | 25.7 | 24.56 | 722,205 |
| February 18, 2026 | 25.46 | 25.44 | 25.44 | 25.82 | 25.28 | 578,045 |
| February 17, 2026 | 26.42 | 25.66 | 25.66 | 26.48 | 25.5 | 1.07M |
| February 16, 2026 | 26.84 | 26.5 | 26.5 | 26.84 | 25.88 | 1.58M |
| February 15, 2026 | 25.78 | 26.72 | 26.72 | 27.26 | 25.58 | 3.56M |
| February 12, 2026 | 25 | 25.4 | 25.4 | 26.08 | 24.95 | 2.63M |
| February 11, 2026 | 25.88 | 24.99 | 24.99 | 25.88 | 24.93 | 876,824 |
| February 10, 2026 | 25.9 | 25.6 | 25.6 | 26.24 | 25.5 | 958,889 |
| February 09, 2026 | 24 | 25.82 | 25.82 | 25.86 | 23.93 | 2.29M |
| February 08, 2026 | 24.54 | 23.9 | 23.9 | 24.78 | 23.9 | 875,681 |
| February 05, 2026 | 25.38 | 24.5 | 24.5 | 25.38 | 24.3 | 1.84M |
| February 04, 2026 | 25.48 | 25.4 | 25.4 | 25.72 | 25.26 | 551,413 |
| February 03, 2026 | 25.54 | 25.5 | 25.5 | 25.82 | 25.2 | 1.18M |
| February 02, 2026 | 25.2 | 25.4 | 25.4 | 25.54 | 24.6 | 1.56M |
| February 01, 2026 | 25.98 | 25.2 | 25.2 | 25.98 | 24.82 | 2.1M |
| January 29, 2026 | 26.54 | 25.98 | 25.98 | 26.6 | 25.84 | 1.66M |
| January 28, 2026 | 26.8 | 26.52 | 26.52 | 27 | 26.34 | 1.64M |
| January 27, 2026 | 26.7 | 26.8 | 26.8 | 26.98 | 26.46 | 1.12M |
| January 26, 2026 | 26.66 | 26.58 | 26.58 | 27.06 | 26.38 | 1.94M |
| January 25, 2026 | 26.9 | 26.68 | 26.68 | 27.1 | 26.18 | 1.11M |
| January 22, 2026 | 26.16 | 26.56 | 26.56 | 26.56 | 25.82 | 1.72M |
| January 21, 2026 | 26.34 | 26.2 | 26.2 | 26.38 | 25.94 | 900,206 |
| January 20, 2026 | 26.9 | 26.34 | 26.34 | 26.9 | 26.3 | 393,623 |
| January 19, 2026 | 27.16 | 26.88 | 26.88 | 27.16 | 26.7 | 374,236 |
| January 18, 2026 | 27.04 | 27.08 | 27.08 | 27.26 | 27 | 342,768 |
| January 15, 2026 | 27.74 | 27 | 27 | 27.74 | 26.9 | 871,409 |
| January 14, 2026 | 27.66 | 27.74 | 27.74 | 28.34 | 27.24 | 1.09M |
| January 13, 2026 | 27.68 | 27.66 | 27.66 | 27.8 | 26.94 | 1.06M |
| January 12, 2026 | 27.6 | 27.8 | 27.8 | 28.2 | 27.48 | 804,437 |
| January 11, 2026 | 27.48 | 27.48 | 27.48 | 27.78 | 27.32 | 223,093 |
| January 08, 2026 | 28.02 | 27.4 | 27.4 | 28.02 | 27.28 | 472,365 |
| January 07, 2026 | 29.5 | 28.02 | 28.02 | 29.5 | 27.44 | 658,841 |
| January 06, 2026 | 28.64 | 27.86 | 27.86 | 28.68 | 27.74 | 337,595 |
| January 05, 2026 | 29.16 | 28.62 | 28.62 | 29.26 | 28.5 | 348,411 |
| January 04, 2026 | 29.54 | 29.18 | 29.18 | 29.58 | 28.98 | 118,568 |
| January 01, 2026 | 29.14 | 29.54 | 29.54 | 29.7 | 29.14 | 123,532 |
| December 31, 2025 | 28.2 | 29.14 | 29.14 | 29.22 | 28.2 | 213,927 |
| December 30, 2025 | 29.4 | 28.3 | 28.3 | 29.68 | 28.22 | 653,803 |
| December 29, 2025 | 29.24 | 29.42 | 29.42 | 29.62 | 29.12 | 316,778 |
| December 28, 2025 | 29.3 | 29.28 | 29.28 | 29.48 | 29.16 | 149,159 |
| December 25, 2025 | 29.6 | 29.3 | 29.3 | 29.6 | 29.26 | 83,863 |
| December 24, 2025 | 29.86 | 29.6 | 29.6 | 29.9 | 29.16 | 208,097 |
| December 23, 2025 | 29.48 | 29.8 | 29.8 | 30.18 | 29.1 | 580,436 |
| December 22, 2025 | 29.4 | 29.48 | 29.48 | 29.48 | 28.68 | 367,451 |
| December 21, 2025 | 28.88 | 29.1 | 29.1 | 29.38 | 28.88 | 280,751 |
| December 18, 2025 | 28.74 | 28.86 | 28.86 | 29 | 28.46 | 298,329 |
| December 17, 2025 | 29.12 | 28.74 | 28.74 | 29.22 | 28.68 | 260,172 |
| December 16, 2025 | 29.36 | 29.12 | 29.12 | 29.6 | 29.1 | 294,481 |
| December 15, 2025 | 29.8 | 29.46 | 29.46 | 29.8 | 29.3 | 369,641 |
| December 14, 2025 | 29.96 | 29.8 | 29.8 | 30.2 | 29.5 | 243,640 |
| December 11, 2025 | 29.8 | 29.96 | 29.96 | 30 | 29.16 | 655,378 |
| December 10, 2025 | 30 | 29.68 | 29.68 | 30.28 | 29.66 | 893,171 |
| December 09, 2025 | 30.44 | 30.02 | 30.02 | 30.5 | 29.92 | 901,871 |
| December 08, 2025 | 30.52 | 30.42 | 30.42 | 30.7 | 30.38 | 239,115 |
| December 07, 2025 | 30.74 | 30.54 | 30.54 | 31.06 | 30.46 | 232,365 |
| December 04, 2025 | 31.2 | 30.86 | 30.86 | 31.68 | 30.84 | 252,923 |
| December 03, 2025 | 31.1 | 31.2 | 31.2 | 31.38 | 31.02 | 170,762 |
| December 02, 2025 | 30.76 | 31.1 | 31.1 | 31.3 | 30.76 | 263,501 |
| December 01, 2025 | 31.6 | 30.76 | 30.76 | 31.78 | 30.76 | 581,763 |
| November 30, 2025 | 31.68 | 31.62 | 31.62 | 31.98 | 31.56 | 127,736 |