9.09
+0.04(+0.44%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2025 | 9.05 | 9.09 | 9.09 | 9.35 | 9.01 | 5.09M |
| October 16, 2025 | 9.34 | 9.05 | 9.05 | 9.48 | 9 | 9.76M |
| October 15, 2025 | 8.59 | 9.31 | 9.31 | 9.44 | 8.59 | 22.76M |
| October 14, 2025 | 8.28 | 8.59 | 8.59 | 8.68 | 8.22 | 14.45M |
| October 13, 2025 | 7.86 | 8.23 | 8.23 | 8.4 | 7.86 | 11.09M |
| October 12, 2025 | 7.81 | 7.8 | 7.8 | 7.91 | 7.69 | 2.99M |
| October 09, 2025 | 8.02 | 7.89 | 7.89 | 8.08 | 7.82 | 11.33M |
| October 08, 2025 | 7.72 | 7.7 | 7.7 | 8.1 | 7.64 | 384.87M |
| October 07, 2025 | 7.8 | 7.72 | 7.72 | 7.83 | 7.7 | 1.45M |
| October 06, 2025 | 7.7 | 7.8 | 7.8 | 7.85 | 7.67 | 1.69M |
| October 05, 2025 | 7.79 | 7.7 | 7.7 | 7.9 | 7.7 | 1.45M |
| October 02, 2025 | 7.51 | 7.81 | 7.81 | 7.9 | 7.51 | 5.04M |
| October 01, 2025 | 7.26 | 7.5 | 7.5 | 7.53 | 7.25 | 3.16M |
| September 30, 2025 | 6.96 | 7.38 | 7.38 | 7.39 | 6.96 | 7.88M |
| September 29, 2025 | 6.89 | 6.92 | 6.92 | 6.97 | 6.86 | 1.25M |
| September 28, 2025 | 6.87 | 6.89 | 6.89 | 6.97 | 6.87 | 1.43M |
| September 25, 2025 | 7.04 | 6.87 | 6.87 | 7.05 | 6.8 | 2.88M |
| September 24, 2025 | 7.04 | 7.03 | 7.03 | 7.15 | 7 | 4.27M |
| September 22, 2025 | 6.97 | 7.04 | 7.04 | 7.13 | 6.94 | 1.87M |
| September 21, 2025 | 6.93 | 6.92 | 6.92 | 7.08 | 6.92 | 1.48M |
| September 18, 2025 | 6.93 | 6.9 | 6.9 | 6.99 | 6.79 | 2.54M |
| September 17, 2025 | 6.87 | 6.93 | 6.93 | 6.94 | 6.76 | 1.12M |
| September 16, 2025 | 6.7 | 6.82 | 6.82 | 6.93 | 6.7 | 1.51M |
| September 15, 2025 | 6.78 | 6.7 | 6.7 | 6.78 | 6.64 | 551,465 |
| September 14, 2025 | 6.77 | 6.64 | 6.64 | 6.8 | 6.62 | 567,038 |
| September 11, 2025 | 6.68 | 6.74 | 6.74 | 6.85 | 6.62 | 1.17M |
| September 10, 2025 | 6.62 | 6.66 | 6.66 | 6.67 | 6.5 | 1.08M |
| September 09, 2025 | 6.53 | 6.6 | 6.6 | 6.6 | 6.48 | 488,192 |
| September 08, 2025 | 6.6 | 6.53 | 6.53 | 6.61 | 6.5 | 560,155 |
| September 07, 2025 | 6.58 | 6.6 | 6.6 | 6.65 | 6.56 | 651,267 |
| September 04, 2025 | 6.65 | 6.61 | 6.61 | 6.68 | 6.52 | 819,759 |
| September 03, 2025 | 6.49 | 6.65 | 6.65 | 6.71 | 6.48 | 1.92M |
| September 02, 2025 | 6.56 | 6.48 | 6.48 | 6.61 | 6.26 | 4.26M |
| September 01, 2025 | 7 | 6.61 | 6.61 | 7.01 | 6.52 | 4.9M |
| August 31, 2025 | 7.54 | 7.01 | 7.01 | 7.6 | 6.9 | 5.07M |
| August 28, 2025 | 7.5 | 7.39 | 7.39 | 7.52 | 7.39 | 1.05M |
| August 27, 2025 | 7.55 | 7.53 | 7.53 | 7.65 | 7.5 | 977,196 |
| August 26, 2025 | 7.52 | 7.6 | 7.6 | 7.65 | 7.5 | 883,995 |
| August 25, 2025 | 7.65 | 7.54 | 7.54 | 7.67 | 7.43 | 1.14M |
| August 24, 2025 | 7.6 | 7.65 | 7.65 | 7.87 | 7.59 | 1.77M |
| August 21, 2025 | 7.52 | 7.6 | 7.6 | 7.67 | 7.51 | 1.51M |
| August 20, 2025 | 7.5 | 7.52 | 7.52 | 7.56 | 7.39 | 976,790 |
| August 19, 2025 | 7.66 | 7.52 | 7.52 | 7.74 | 7.5 | 941,656 |
| August 18, 2025 | 7.3 | 7.67 | 7.67 | 7.84 | 7.22 | 5.45M |
| August 17, 2025 | 7.12 | 7.24 | 7.24 | 7.26 | 7.12 | 1.18M |
| August 14, 2025 | 7.04 | 7.12 | 7.12 | 7.16 | 7 | 1.77M |
| August 13, 2025 | 7.16 | 7.04 | 7.04 | 7.16 | 7 | 741,692 |
| August 12, 2025 | 7.14 | 7.11 | 7.11 | 7.23 | 7.09 | 989,989 |
| August 11, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7.16 | 563,994 |
| August 10, 2025 | 7.29 | 7.3 | 7.3 | 7.4 | 7.22 | 717,473 |
| August 07, 2025 | 7.29 | 7.31 | 7.31 | 7.46 | 7.18 | 1.69M |
| August 06, 2025 | 7.24 | 7.36 | 7.36 | 7.46 | 7.18 | 1.44M |
| August 05, 2025 | 7.01 | 7.24 | 7.24 | 7.29 | 6.99 | 1.56M |
| August 04, 2025 | 6.98 | 7.01 | 7.01 | 7.04 | 6.93 | 498,437 |
| August 03, 2025 | 7.12 | 7 | 7 | 7.12 | 7 | 329,804 |
| July 31, 2025 | 7.17 | 7.12 | 7.12 | 7.17 | 7.06 | 330,959 |
| July 30, 2025 | 7.12 | 7.16 | 7.16 | 7.16 | 7.06 | 605,618 |
| July 29, 2025 | 7.25 | 7.12 | 7.12 | 7.25 | 7.07 | 513,828 |
| July 28, 2025 | 7.19 | 7.27 | 7.27 | 7.39 | 7.19 | 480,788 |
| July 27, 2025 | 7.36 | 7.19 | 7.19 | 7.36 | 7.19 | 501,071 |