8.12
+0.05(+0.62%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 7.98 | 7.99 | 7.99 | 8 | 7.91 | 120,267 |
| August 12, 2025 | 8 | 7.98 | 7.98 | 8.01 | 7.9 | 236,445 |
| August 11, 2025 | 8.04 | 8.02 | 8.02 | 8.06 | 7.95 | 157,872 |
| August 10, 2025 | 8.12 | 8.07 | 8.07 | 8.12 | 8.04 | 161,536 |
| August 07, 2025 | 8.07 | 8.12 | 8.12 | 8.16 | 8.06 | 239,856 |
| August 06, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.02 | 234,386 |
| August 05, 2025 | 8 | 8.02 | 8.02 | 8.07 | 7.94 | 251,393 |
| August 04, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.97 | 67,260 |
| August 03, 2025 | 8.13 | 8.01 | 8.01 | 8.13 | 7.95 | 237,329 |
| July 31, 2025 | 8.06 | 8.13 | 8.13 | 8.19 | 8.05 | 90,547 |
| July 30, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.06 | 99,245 |
| July 29, 2025 | 8.04 | 8.1 | 8.1 | 8.19 | 8.04 | 195,646 |
| July 28, 2025 | 8.2 | 8.06 | 8.06 | 8.21 | 8.02 | 285,432 |
| July 27, 2025 | 8.18 | 8.08 | 8.08 | 8.29 | 8.08 | 263,464 |
| July 24, 2025 | 8.03 | 8.22 | 8.22 | 8.27 | 8.03 | 551,541 |
| July 23, 2025 | 8 | 8.03 | 8.03 | 8.08 | 8 | 97,243 |
| July 22, 2025 | 8.06 | 8.09 | 8.09 | 8.12 | 8.01 | 132,817 |
| July 21, 2025 | 8.02 | 8.08 | 8.08 | 8.15 | 8 | 140,252 |
| July 20, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 8 | 339,974 |
| July 17, 2025 | 8.15 | 8.07 | 8.07 | 8.19 | 8.06 | 159,526 |
| July 16, 2025 | 8.23 | 8.18 | 8.18 | 8.27 | 8.18 | 178,891 |
| July 15, 2025 | 8.29 | 8.23 | 8.23 | 8.31 | 8.23 | 156,302 |
| July 14, 2025 | 8.34 | 8.29 | 8.29 | 8.35 | 8.26 | 251,806 |
| July 13, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.34 | 328,189 |
| July 10, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.37 | 387,028 |
| July 09, 2025 | 8.39 | 8.37 | 8.37 | 8.46 | 8.33 | 498,230 |
| July 08, 2025 | 8.34 | 8.39 | 8.39 | 8.41 | 8.26 | 250,703 |
| July 07, 2025 | 8.33 | 8.34 | 8.34 | 8.4 | 8.32 | 216,053 |
| July 06, 2025 | 8.25 | 8.31 | 8.31 | 8.36 | 8.24 | 319,832 |
| July 03, 2025 | 8.18 | 8.25 | 8.25 | 8.29 | 8.18 | 242,057 |
| July 02, 2025 | 8.16 | 8.19 | 8.19 | 8.24 | 8.15 | 167,737 |
| July 01, 2025 | 8.24 | 8.16 | 8.16 | 8.26 | 8.16 | 292,325 |
| June 30, 2025 | 8.12 | 8.24 | 8.24 | 8.26 | 8.1 | 333,314 |
| June 29, 2025 | 8.04 | 8.12 | 8.12 | 8.15 | 8.04 | 101,005 |
| June 26, 2025 | 7.98 | 8.04 | 8.04 | 8.08 | 7.96 | 217,668 |
| June 25, 2025 | 7.97 | 7.97 | 7.97 | 8.04 | 7.96 | 147,811 |
| June 24, 2025 | 7.91 | 7.96 | 7.96 | 8.06 | 7.91 | 344,134 |
| June 23, 2025 | 7.85 | 7.88 | 7.88 | 7.9 | 7.85 | 155,472 |
| June 22, 2025 | 7.8 | 7.85 | 7.85 | 7.92 | 7.8 | 113,539 |
| June 19, 2025 | 7.92 | 7.8 | 7.8 | 7.94 | 7.8 | 279,135 |
| June 18, 2025 | 7.91 | 7.89 | 7.89 | 7.99 | 7.88 | 341,897 |
| June 17, 2025 | 8.1 | 7.96 | 7.96 | 8.15 | 7.95 | 341,090 |
| June 16, 2025 | 8.08 | 8.1 | 8.1 | 8.16 | 8.08 | 106,133 |
| June 15, 2025 | 8 | 8.08 | 8.08 | 8.15 | 7.94 | 265,122 |
| June 12, 2025 | 8.39 | 8.19 | 8.19 | 8.39 | 8.16 | 416,505 |
| June 11, 2025 | 8.35 | 8.4 | 8.4 | 8.42 | 8.34 | 200,136 |
| June 04, 2025 | 8.29 | 8.35 | 8.35 | 8.36 | 8.29 | 237,346 |
| June 03, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.25 | 198,255 |
| June 02, 2025 | 8.28 | 8.28 | 8.28 | 8.34 | 8.27 | 298,730 |
| June 01, 2025 | 8.25 | 8.3 | 8.3 | 8.31 | 8.25 | 350,832 |
| May 29, 2025 | 8.3 | 8.3 | 8.3 | 8.31 | 8.25 | 276,080 |
| May 28, 2025 | 8.3 | 8.25 | 8.25 | 8.33 | 8.25 | 482,040 |
| May 27, 2025 | 8.4 | 8.3 | 8.3 | 8.41 | 8.29 | 417,978 |
| May 26, 2025 | 8.38 | 8.39 | 8.39 | 8.44 | 8.35 | 420,245 |
| May 25, 2025 | 8.38 | 8.38 | 8.38 | 8.43 | 8.36 | 314,625 |
| May 22, 2025 | 8.36 | 8.39 | 8.39 | 8.42 | 8.33 | 282,197 |
| May 21, 2025 | 8.41 | 8.36 | 8.36 | 8.41 | 8.32 | 303,758 |