7.85
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.96 | 7.85 | 7.85 | 8.02 | 7.85 | 868,292 |
| August 17, 2025 | 7.73 | 7.85 | 7.85 | 7.89 | 7.73 | 206,381 |
| August 14, 2025 | 7.79 | 7.73 | 7.73 | 7.81 | 7.73 | 296,844 |
| August 13, 2025 | 7.81 | 7.79 | 7.79 | 7.81 | 7.73 | 252,437 |
| August 12, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.78 | 254,258 |
| August 11, 2025 | 8.04 | 7.9 | 7.9 | 8.06 | 7.88 | 252,873 |
| August 10, 2025 | 8.12 | 8.02 | 8.02 | 8.13 | 8.01 | 220,212 |
| August 07, 2025 | 8.08 | 8.07 | 8.07 | 8.14 | 8.06 | 265,471 |
| August 06, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 7.99 | 212,372 |
| August 05, 2025 | 8.01 | 8.01 | 8.01 | 8.04 | 7.95 | 204,226 |
| August 04, 2025 | 8 | 8 | 8 | 8.03 | 7.99 | 268,639 |
| August 03, 2025 | 8.04 | 8.02 | 8.02 | 8.05 | 7.96 | 252,388 |
| July 31, 2025 | 8.07 | 8.08 | 8.08 | 8.12 | 8.04 | 190,943 |
| July 30, 2025 | 8.12 | 8.06 | 8.06 | 8.14 | 8.04 | 263,749 |
| July 29, 2025 | 8.16 | 8.1 | 8.1 | 8.2 | 8 | 219,619 |
| July 28, 2025 | 8.51 | 8.16 | 8.16 | 8.53 | 8.15 | 729,767 |
| July 27, 2025 | 8.29 | 8.49 | 8.49 | 8.65 | 8.14 | 1.64M |
| July 24, 2025 | 7.87 | 8.11 | 8.11 | 8.38 | 7.87 | 2.71M |
| July 23, 2025 | 7.66 | 7.63 | 7.63 | 7.68 | 7.59 | 150,789 |
| July 22, 2025 | 7.68 | 7.6 | 7.6 | 7.72 | 7.59 | 120,998 |
| July 21, 2025 | 7.71 | 7.66 | 7.66 | 7.74 | 7.65 | 160,760 |
| July 20, 2025 | 7.72 | 7.71 | 7.71 | 7.8 | 7.71 | 54,095 |
| July 17, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.7 | 139,789 |
| July 16, 2025 | 7.77 | 7.71 | 7.71 | 7.8 | 7.71 | 110,123 |
| July 15, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.71 | 219,595 |
| July 14, 2025 | 7.92 | 7.8 | 7.8 | 7.92 | 7.78 | 252,638 |
| July 13, 2025 | 7.96 | 7.9 | 7.9 | 7.99 | 7.9 | 134,811 |
| July 10, 2025 | 7.9 | 7.96 | 7.96 | 7.98 | 7.89 | 270,118 |
| July 09, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.85 | 317,419 |
| July 08, 2025 | 7.95 | 7.91 | 7.91 | 7.96 | 7.87 | 295,389 |
| July 07, 2025 | 7.88 | 7.86 | 7.86 | 7.92 | 7.81 | 209,482 |
| July 06, 2025 | 7.81 | 7.88 | 7.88 | 7.9 | 7.8 | 234,024 |
| July 03, 2025 | 7.8 | 7.8 | 7.8 | 7.84 | 7.79 | 165,003 |
| July 02, 2025 | 7.84 | 7.77 | 7.77 | 7.84 | 7.77 | 152,827 |
| July 01, 2025 | 7.85 | 7.8 | 7.8 | 7.87 | 7.78 | 266,999 |
| June 30, 2025 | 7.99 | 7.84 | 7.84 | 7.99 | 7.84 | 498,799 |
| June 29, 2025 | 7.87 | 7.95 | 7.95 | 8.02 | 7.87 | 255,328 |
| June 26, 2025 | 7.78 | 7.87 | 7.87 | 7.92 | 7.75 | 216,669 |
| June 25, 2025 | 7.81 | 7.78 | 7.78 | 7.85 | 7.74 | 270,417 |
| June 24, 2025 | 8.26 | 7.74 | 7.74 | 8.26 | 7.72 | 821,691 |
| June 23, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.49 | 231,856 |
| June 22, 2025 | 7.5 | 7.47 | 7.47 | 7.65 | 7.47 | 171,758 |
| June 19, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.43 | 236,928 |
| June 18, 2025 | 7.65 | 7.51 | 7.51 | 7.66 | 7.5 | 436,365 |
| June 17, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.65 | 183,059 |
| June 16, 2025 | 7.68 | 7.68 | 7.68 | 7.73 | 7.63 | 409,127 |
| June 15, 2025 | 7.4 | 7.68 | 7.68 | 7.72 | 7.4 | 416,664 |
| June 12, 2025 | 7.88 | 7.81 | 7.81 | 7.88 | 7.77 | 348,492 |
| June 11, 2025 | 8.04 | 8.02 | 8.02 | 8.09 | 7.97 | 186,006 |
| June 04, 2025 | 7.89 | 7.97 | 7.97 | 7.98 | 7.89 | 243,931 |
| June 03, 2025 | 7.86 | 7.87 | 7.87 | 7.91 | 7.85 | 189,768 |
| June 02, 2025 | 7.88 | 7.86 | 7.86 | 7.91 | 7.8 | 199,903 |
| June 01, 2025 | 7.99 | 7.88 | 7.88 | 7.99 | 7.81 | 272,322 |
| May 29, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.92 | 421,903 |
| May 28, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.93 | 301,171 |
| May 27, 2025 | 8.14 | 7.93 | 7.93 | 8.14 | 7.91 | 647,996 |
| May 26, 2025 | 8.3 | 8.09 | 8.09 | 8.3 | 8.07 | 530,101 |
| May 25, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.23 | 194,862 |
| May 22, 2025 | 8.34 | 8.25 | 8.25 | 8.36 | 8.23 | 581,097 |
| May 21, 2025 | 8.47 | 8.34 | 8.34 | 8.47 | 8.34 | 207,563 |