7.18
-0.05(-0.69%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 7.12 | 7.18 | 7.18 | 7.23 | 7.12 | 317,291 |
| November 05, 2025 | 7.39 | 7.23 | 7.23 | 7.39 | 7.2 | 284,132 |
| November 04, 2025 | 7.46 | 7.38 | 7.38 | 7.5 | 7.34 | 281,599 |
| November 03, 2025 | 7.5 | 7.46 | 7.46 | 7.5 | 7.43 | 134,818 |
| November 02, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.48 | 126,535 |
| October 30, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.47 | 417,887 |
| October 29, 2025 | 7.54 | 7.51 | 7.51 | 7.6 | 7.47 | 423,282 |
| October 28, 2025 | 7.62 | 7.54 | 7.54 | 7.65 | 7.54 | 374,452 |
| October 27, 2025 | 7.66 | 7.63 | 7.63 | 7.68 | 7.62 | 163,492 |
| October 26, 2025 | 7.67 | 7.66 | 7.66 | 7.69 | 7.65 | 292,419 |
| October 23, 2025 | 7.68 | 7.67 | 7.67 | 7.68 | 7.64 | 223,385 |
| October 22, 2025 | 7.68 | 7.69 | 7.69 | 7.69 | 7.65 | 202,627 |
| October 21, 2025 | 7.7 | 7.7 | 7.7 | 7.73 | 7.65 | 555,235 |
| October 20, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.7 | 210,048 |
| October 19, 2025 | 7.8 | 7.74 | 7.74 | 7.81 | 7.73 | 133,361 |
| October 16, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.75 | 233,304 |
| October 15, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.72 | 302,094 |
| October 14, 2025 | 7.75 | 7.74 | 7.74 | 7.8 | 7.71 | 470,406 |
| October 13, 2025 | 7.71 | 7.75 | 7.75 | 7.78 | 7.69 | 955,616 |
| October 12, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.65 | 471,190 |
| October 09, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.75 | 288,442 |
| October 08, 2025 | 7.84 | 7.78 | 7.78 | 7.85 | 7.76 | 394,868 |
| October 07, 2025 | 7.94 | 7.85 | 7.85 | 7.94 | 7.85 | 508,526 |
| October 06, 2025 | 7.96 | 7.94 | 7.94 | 8.01 | 7.91 | 483,390 |
| October 05, 2025 | 7.97 | 7.99 | 7.99 | 8.07 | 7.91 | 407,542 |
| October 02, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.87 | 472,144 |
| October 01, 2025 | 7.98 | 7.95 | 7.95 | 7.99 | 7.9 | 408,837 |
| September 30, 2025 | 7.93 | 7.97 | 7.97 | 8.01 | 7.93 | 458,230 |
| September 29, 2025 | 7.81 | 7.92 | 7.92 | 7.93 | 7.81 | 272,730 |
| September 28, 2025 | 7.82 | 7.81 | 7.81 | 7.85 | 7.81 | 92,838 |
| September 25, 2025 | 7.94 | 7.79 | 7.79 | 7.95 | 7.78 | 409,225 |
| September 24, 2025 | 7.79 | 7.92 | 7.92 | 7.98 | 7.79 | 490,082 |
| September 22, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.76 | 232,852 |
| September 21, 2025 | 7.84 | 7.81 | 7.81 | 7.85 | 7.81 | 203,833 |
| September 18, 2025 | 7.79 | 7.83 | 7.83 | 7.84 | 7.75 | 271,544 |
| September 17, 2025 | 7.73 | 7.77 | 7.77 | 7.8 | 7.69 | 224,499 |
| September 16, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.68 | 242,819 |
| September 15, 2025 | 7.72 | 7.74 | 7.74 | 7.75 | 7.66 | 187,606 |
| September 14, 2025 | 7.69 | 7.72 | 7.72 | 7.73 | 7.66 | 188,368 |
| September 11, 2025 | 7.83 | 7.72 | 7.72 | 7.86 | 7.7 | 346,313 |
| September 10, 2025 | 7.9 | 7.84 | 7.84 | 7.9 | 7.78 | 212,631 |
| September 09, 2025 | 7.92 | 7.9 | 7.9 | 7.96 | 7.88 | 208,399 |
| September 08, 2025 | 7.98 | 7.94 | 7.94 | 8 | 7.93 | 124,596 |
| September 07, 2025 | 7.98 | 7.98 | 7.98 | 8.02 | 7.97 | 94,256 |
| September 04, 2025 | 7.96 | 7.97 | 7.97 | 8.02 | 7.95 | 119,097 |
| September 03, 2025 | 7.96 | 7.96 | 7.96 | 8.02 | 7.95 | 154,856 |
| September 02, 2025 | 7.96 | 7.95 | 7.95 | 7.99 | 7.9 | 280,865 |
| September 01, 2025 | 8.01 | 7.99 | 7.99 | 8.05 | 7.96 | 214,534 |
| August 31, 2025 | 8.24 | 8.01 | 8.01 | 8.25 | 8 | 311,140 |
| August 28, 2025 | 8.2 | 8.26 | 8.26 | 8.3 | 8.2 | 146,654 |
| August 27, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.17 | 183,081 |
| August 26, 2025 | 8.18 | 8.21 | 8.21 | 8.24 | 8.14 | 239,087 |
| August 25, 2025 | 8.18 | 8.18 | 8.18 | 8.19 | 8.09 | 182,109 |
| August 24, 2025 | 8.1 | 8.17 | 8.17 | 8.24 | 8.09 | 411,076 |
| August 21, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.07 | 109,394 |
| August 20, 2025 | 8.06 | 8.12 | 8.12 | 8.14 | 8.04 | 255,724 |
| August 19, 2025 | 8.12 | 8.07 | 8.07 | 8.14 | 8.07 | 132,325 |
| August 18, 2025 | 8.07 | 8.12 | 8.12 | 8.14 | 8.02 | 220,122 |
| August 17, 2025 | 7.95 | 8.07 | 8.07 | 8.09 | 7.94 | 189,710 |
| August 14, 2025 | 8 | 7.95 | 7.95 | 8.01 | 7.91 | 186,657 |