7.89
-0.06(-0.75%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |