10.77
-0.05(-0.46%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11 | 10.82 | 10.82 | 11.03 | 10.82 | 40,111 |
| December 23, 2025 | 10.83 | 10.96 | 10.96 | 11.09 | 10.83 | 72,211 |
| December 22, 2025 | 10.94 | 10.85 | 10.85 | 11 | 10.83 | 39,458 |
| December 21, 2025 | 10.95 | 10.94 | 10.94 | 11.13 | 10.91 | 41,189 |
| December 18, 2025 | 10.91 | 10.83 | 10.83 | 11.13 | 10.8 | 99,385 |
| December 17, 2025 | 10.88 | 10.94 | 10.94 | 11.06 | 10.85 | 37,885 |
| December 16, 2025 | 11.17 | 10.9 | 10.9 | 11.17 | 10.89 | 103,419 |
| December 15, 2025 | 11 | 11.04 | 11.04 | 11.14 | 10.9 | 130,242 |
| December 14, 2025 | 11.3 | 11.03 | 11.03 | 11.4 | 11.03 | 134,908 |
| December 11, 2025 | 11.42 | 11.35 | 11.35 | 11.54 | 11.28 | 81,533 |
| December 10, 2025 | 11.44 | 11.42 | 11.42 | 11.5 | 11.34 | 125,632 |
| December 09, 2025 | 11.42 | 11.44 | 11.44 | 11.51 | 11.3 | 140,769 |
| December 08, 2025 | 11.56 | 11.59 | 11.59 | 12.3 | 11.15 | 748,130 |
| December 07, 2025 | 11.24 | 11.19 | 11.19 | 11.39 | 11.15 | 24,510 |
| December 04, 2025 | 11.28 | 11.34 | 11.34 | 11.54 | 11.19 | 190,812 |
| December 03, 2025 | 11.54 | 11.27 | 11.27 | 11.54 | 11.1 | 130,426 |
| December 02, 2025 | 11.8 | 11.42 | 11.42 | 12 | 11.4 | 187,256 |
| December 01, 2025 | 11.6 | 11.88 | 11.88 | 11.88 | 11.38 | 121,883 |
| November 30, 2025 | 11.54 | 11.64 | 11.64 | 11.7 | 11.35 | 43,064 |
| November 27, 2025 | 11.7 | 11.7 | 11.7 | 11.78 | 11.51 | 41,547 |
| November 26, 2025 | 11.79 | 11.51 | 11.51 | 11.84 | 11.44 | 82,863 |
| November 25, 2025 | 11.78 | 11.51 | 11.51 | 11.94 | 11.51 | 50,081 |
| November 24, 2025 | 11.83 | 11.8 | 11.8 | 11.92 | 11.7 | 34,700 |
| November 23, 2025 | 12 | 11.86 | 11.86 | 12.05 | 11.84 | 29,173 |
| November 20, 2025 | 12.12 | 11.84 | 11.84 | 12.16 | 11.83 | 111,672 |
| November 19, 2025 | 11.85 | 12.12 | 12.12 | 12.12 | 11.8 | 42,621 |
| November 18, 2025 | 12.21 | 11.97 | 11.97 | 12.49 | 11.51 | 90,798 |
| November 17, 2025 | 11.84 | 12.13 | 12.13 | 12.16 | 11.78 | 157,767 |
| November 16, 2025 | 12.3 | 11.86 | 11.86 | 12.34 | 11.78 | 90,296 |
| November 13, 2025 | 12.57 | 12.34 | 12.34 | 12.65 | 12.32 | 119,841 |
| November 12, 2025 | 12.68 | 12.6 | 12.6 | 12.85 | 12.6 | 61,242 |
| November 11, 2025 | 12.75 | 12.58 | 12.58 | 12.98 | 12.58 | 192,815 |
| November 10, 2025 | 13.21 | 12.75 | 12.75 | 13.26 | 12.64 | 165,700 |
| November 09, 2025 | 13.37 | 13.25 | 13.25 | 13.37 | 13.18 | 37,104 |
| November 06, 2025 | 13.37 | 13.44 | 13.44 | 13.68 | 13.2 | 107,554 |
| November 05, 2025 | 13.7 | 13.45 | 13.45 | 13.7 | 13.33 | 102,153 |
| November 04, 2025 | 13.93 | 13.7 | 13.7 | 14 | 13.7 | 127,901 |
| November 03, 2025 | 13.92 | 13.9 | 13.9 | 14.15 | 13.55 | 480,471 |
| November 02, 2025 | 14.01 | 13.94 | 13.94 | 14.45 | 13.92 | 310,852 |
| October 30, 2025 | 14.15 | 14.01 | 14.01 | 14.68 | 14 | 615,072 |
| October 29, 2025 | 13.54 | 14.14 | 14.14 | 14.78 | 13.2 | 2.2M |
| October 28, 2025 | 12.49 | 13.54 | 13.54 | 13.54 | 12.31 | 565,497 |
| October 27, 2025 | 12.52 | 12.31 | 12.31 | 12.65 | 12.3 | 78,984 |
| October 26, 2025 | 12.49 | 12.53 | 12.53 | 12.6 | 12.49 | 24,167 |
| October 23, 2025 | 12.48 | 12.45 | 12.45 | 12.51 | 12.31 | 28,628 |
| October 22, 2025 | 12.6 | 12.41 | 12.41 | 12.61 | 12.41 | 15,550 |
| October 21, 2025 | 12.51 | 12.63 | 12.63 | 12.79 | 12.41 | 53,777 |
| October 20, 2025 | 12.63 | 12.55 | 12.55 | 12.86 | 12.55 | 40,305 |
| October 19, 2025 | 12.83 | 12.73 | 12.73 | 12.99 | 12.7 | 38,906 |
| October 16, 2025 | 12.98 | 12.85 | 12.85 | 13 | 12.83 | 48,707 |
| October 15, 2025 | 12.81 | 12.98 | 12.98 | 13.07 | 12.81 | 72,738 |
| October 14, 2025 | 12.95 | 12.92 | 12.92 | 13.01 | 12.85 | 51,608 |
| October 13, 2025 | 12.61 | 12.9 | 12.9 | 12.96 | 12.61 | 44,223 |
| October 12, 2025 | 12.7 | 12.76 | 12.76 | 12.76 | 12.61 | 14,939 |
| October 09, 2025 | 12.92 | 12.8 | 12.8 | 12.95 | 12.74 | 58,243 |
| October 08, 2025 | 12.81 | 12.78 | 12.78 | 12.9 | 12.73 | 27,268 |
| October 07, 2025 | 12.99 | 12.92 | 12.92 | 12.99 | 12.87 | 42,544 |
| October 06, 2025 | 12.94 | 12.96 | 12.96 | 13.08 | 12.88 | 77,281 |
| October 05, 2025 | 12.71 | 12.94 | 12.94 | 13.02 | 12.71 | 61,965 |
| October 02, 2025 | 12.9 | 12.8 | 12.8 | 13.03 | 12.8 | 70,749 |
