7.67
+0.43(+5.94%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.16 | 7.36 | 7.36 | 7.36 | 7.1 | 1.04M |
| July 23, 2025 | 7.05 | 7.16 | 7.16 | 7.18 | 7.02 | 721,636 |
| July 22, 2025 | 7.21 | 7.05 | 7.05 | 7.23 | 7.03 | 924,546 |
| July 21, 2025 | 7.31 | 7.21 | 7.21 | 7.32 | 7.17 | 566,975 |
| July 20, 2025 | 7.38 | 7.3 | 7.3 | 7.42 | 7.28 | 663,753 |
| July 17, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.29 | 859,363 |
| July 16, 2025 | 7.46 | 7.36 | 7.36 | 7.46 | 7.32 | 740,225 |
| July 15, 2025 | 7.43 | 7.45 | 7.45 | 7.7 | 7.43 | 1.93M |
| July 14, 2025 | 7.44 | 7.46 | 7.46 | 7.46 | 7.32 | 977,606 |
| July 13, 2025 | 7.56 | 7.44 | 7.44 | 7.62 | 7.41 | 1.3M |
| July 10, 2025 | 7.58 | 7.6 | 7.6 | 7.6 | 7.52 | 855,065 |
| July 09, 2025 | 7.65 | 7.6 | 7.6 | 7.7 | 7.56 | 1.04M |
| July 08, 2025 | 7.74 | 7.62 | 7.62 | 8 | 7.5 | 2.46M |
| July 07, 2025 | 7.9 | 7.73 | 7.73 | 7.9 | 7.7 | 1.56M |
| July 06, 2025 | 7.94 | 7.87 | 7.87 | 8.05 | 7.84 | 941,124 |
| July 03, 2025 | 7.82 | 7.94 | 7.94 | 8.15 | 7.82 | 2.31M |
| July 02, 2025 | 7.98 | 8.01 | 8.01 | 8.16 | 7.88 | 5.66M |
| July 01, 2025 | 7.24 | 7.94 | 7.94 | 7.94 | 7.24 | 8.32M |
| June 30, 2025 | 7.22 | 7.22 | 7.22 | 7.59 | 7.15 | 3.79M |
| June 29, 2025 | 7.13 | 7.22 | 7.22 | 7.34 | 7.11 | 1.45M |
| June 26, 2025 | 6.87 | 7.18 | 7.18 | 7.28 | 6.83 | 3.79M |
| June 25, 2025 | 6.95 | 6.85 | 6.85 | 6.95 | 6.8 | 894,216 |
| June 24, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.72 | 1.88M |
| June 23, 2025 | 6.6 | 6.7 | 6.7 | 6.73 | 6.6 | 677,258 |
| June 22, 2025 | 6.68 | 6.6 | 6.6 | 6.75 | 6.59 | 805,062 |
| June 19, 2025 | 6.68 | 6.68 | 6.68 | 6.71 | 6.6 | 1.1M |
| June 18, 2025 | 6.7 | 6.73 | 6.73 | 6.75 | 6.59 | 782,768 |
| June 17, 2025 | 6.91 | 6.7 | 6.7 | 6.93 | 6.65 | 1.62M |
| June 16, 2025 | 6.85 | 6.92 | 6.92 | 6.95 | 6.84 | 1.23M |
| June 15, 2025 | 6.42 | 6.81 | 6.81 | 6.89 | 6.42 | 871,783 |
| June 12, 2025 | 6.97 | 6.89 | 6.89 | 7.05 | 6.87 | 1.29M |
| June 11, 2025 | 6.9 | 7 | 7 | 7.04 | 6.86 | 1.52M |
| June 04, 2025 | 6.73 | 6.79 | 6.79 | 6.85 | 6.73 | 860,701 |
| June 03, 2025 | 6.74 | 6.73 | 6.73 | 6.79 | 6.7 | 756,215 |
| June 02, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.7 | 338,248 |
| June 01, 2025 | 6.83 | 6.71 | 6.71 | 6.84 | 6.69 | 577,277 |
| May 29, 2025 | 6.83 | 6.83 | 6.83 | 6.9 | 6.76 | 887,460 |
| May 28, 2025 | 6.65 | 6.76 | 6.76 | 6.78 | 6.64 | 369,895 |
| May 27, 2025 | 6.74 | 6.65 | 6.65 | 6.74 | 6.63 | 386,439 |
| May 26, 2025 | 6.75 | 6.74 | 6.74 | 6.8 | 6.68 | 603,777 |
| May 25, 2025 | 6.75 | 6.72 | 6.72 | 6.8 | 6.71 | 424,319 |
| May 22, 2025 | 6.85 | 6.87 | 6.87 | 6.94 | 6.75 | 657,810 |
| May 21, 2025 | 6.78 | 6.85 | 6.85 | 6.85 | 6.75 | 414,339 |