8.23
+0.06(+0.73%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.14 | 857,847 |
| September 29, 2025 | 7.99 | 8.17 | 8.17 | 8.21 | 7.98 | 1.47M |
| September 28, 2025 | 7.79 | 7.9 | 7.9 | 7.92 | 7.79 | 200,955 |
| September 25, 2025 | 7.95 | 7.83 | 7.83 | 7.99 | 7.77 | 489,037 |
| September 24, 2025 | 7.66 | 7.9 | 7.9 | 7.91 | 7.66 | 487,238 |
| September 22, 2025 | 7.67 | 7.66 | 7.66 | 7.7 | 7.66 | 161,670 |
| September 21, 2025 | 7.65 | 7.66 | 7.66 | 7.72 | 7.64 | 278,946 |
| September 18, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.59 | 167,167 |
| September 17, 2025 | 7.5 | 7.59 | 7.59 | 7.61 | 7.5 | 320,601 |
| September 16, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.45 | 254,093 |
| September 15, 2025 | 7.54 | 7.49 | 7.49 | 7.59 | 7.46 | 236,979 |
| September 14, 2025 | 7.54 | 7.56 | 7.56 | 7.56 | 7.46 | 162,710 |
| September 11, 2025 | 7.55 | 7.54 | 7.54 | 7.59 | 7.47 | 196,570 |
| September 10, 2025 | 7.62 | 7.53 | 7.53 | 7.64 | 7.52 | 207,358 |
| September 09, 2025 | 7.6 | 7.62 | 7.62 | 7.7 | 7.57 | 220,492 |
| September 08, 2025 | 7.65 | 7.6 | 7.6 | 7.71 | 7.6 | 197,575 |
| September 07, 2025 | 7.73 | 7.68 | 7.68 | 7.76 | 7.65 | 87,602 |
| September 04, 2025 | 7.75 | 7.73 | 7.73 | 7.75 | 7.7 | 114,781 |
| September 03, 2025 | 7.75 | 7.75 | 7.75 | 7.79 | 7.68 | 194,224 |
| September 02, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.63 | 318,191 |
| September 01, 2025 | 7.74 | 7.69 | 7.69 | 7.75 | 7.66 | 248,658 |
| August 31, 2025 | 7.8 | 7.75 | 7.75 | 7.82 | 7.71 | 196,912 |
| August 28, 2025 | 7.88 | 7.8 | 7.8 | 7.9 | 7.8 | 213,437 |
| August 27, 2025 | 7.85 | 7.88 | 7.88 | 7.91 | 7.82 | 239,069 |
| August 26, 2025 | 7.85 | 7.79 | 7.79 | 7.87 | 7.79 | 1.47M |
| August 25, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.8 | 251,159 |
| August 24, 2025 | 7.8 | 7.83 | 7.83 | 7.93 | 7.8 | 305,838 |
| August 21, 2025 | 7.76 | 7.76 | 7.76 | 7.8 | 7.71 | 357,652 |
| August 20, 2025 | 7.8 | 7.75 | 7.75 | 7.85 | 7.75 | 257,003 |
| August 19, 2025 | 7.81 | 7.8 | 7.8 | 7.85 | 7.77 | 287,418 |
| 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 |