7.12
-0.02(-0.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.14 | 7.12 | 7.12 | 7.16 | 7.1 | 85,083 |
| December 23, 2025 | 7.13 | 7.14 | 7.14 | 7.17 | 7.09 | 151,123 |
| December 22, 2025 | 7.3 | 7.13 | 7.13 | 7.33 | 7.11 | 264,326 |
| December 21, 2025 | 7.27 | 7.33 | 7.33 | 7.38 | 7.27 | 82,628 |
| December 18, 2025 | 7.33 | 7.32 | 7.32 | 7.35 | 7.22 | 141,271 |
| December 17, 2025 | 7.28 | 7.32 | 7.32 | 7.33 | 7.18 | 159,503 |
| December 16, 2025 | 7.3 | 7.28 | 7.28 | 7.34 | 7.23 | 91,523 |
| December 15, 2025 | 7.34 | 7.3 | 7.3 | 7.36 | 7.3 | 62,186 |
| December 14, 2025 | 7.43 | 7.34 | 7.34 | 7.43 | 7.3 | 91,819 |
| December 11, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.4 | 67,919 |
| December 10, 2025 | 7.43 | 7.45 | 7.45 | 7.48 | 7.39 | 103,268 |
| December 09, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.35 | 214,539 |
| December 08, 2025 | 7.39 | 7.43 | 7.43 | 7.43 | 7.3 | 87,830 |
| December 07, 2025 | 7.4 | 7.34 | 7.34 | 7.48 | 7.34 | 60,838 |
| December 04, 2025 | 7.33 | 7.42 | 7.42 | 7.48 | 7.31 | 167,888 |
| December 03, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.26 | 93,637 |
| December 02, 2025 | 7.34 | 7.3 | 7.3 | 7.35 | 7.26 | 80,018 |
| December 01, 2025 | 7.3 | 7.33 | 7.33 | 7.33 | 7.25 | 84,507 |
| November 30, 2025 | 7.36 | 7.24 | 7.24 | 7.37 | 7.22 | 99,668 |
| November 27, 2025 | 7.36 | 7.3 | 7.3 | 7.36 | 7.27 | 96,658 |
| November 26, 2025 | 7.3 | 7.35 | 7.35 | 7.35 | 7.23 | 110,377 |
| November 25, 2025 | 7.41 | 7.3 | 7.3 | 7.46 | 7.3 | 249,613 |
| November 24, 2025 | 7.5 | 7.41 | 7.41 | 7.54 | 7.4 | 237,659 |
| November 23, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.5 | 93,305 |
| November 20, 2025 | 7.55 | 7.55 | 7.55 | 7.59 | 7.5 | 88,819 |
| November 19, 2025 | 7.55 | 7.55 | 7.55 | 7.63 | 7.55 | 85,496 |
| November 18, 2025 | 7.53 | 7.53 | 7.53 | 7.59 | 7.5 | 117,529 |
| November 17, 2025 | 7.63 | 7.53 | 7.53 | 7.69 | 7.5 | 303,634 |
| November 16, 2025 | 7.68 | 7.63 | 7.63 | 7.69 | 7.6 | 149,386 |
| November 13, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.7 | 201,670 |
| November 12, 2025 | 7.8 | 7.8 | 7.8 | 7.88 | 7.8 | 109,795 |
| November 11, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.77 | 88,965 |
| November 10, 2025 | 7.77 | 7.8 | 7.8 | 7.85 | 7.77 | 188,476 |
| November 09, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.76 | 119,850 |
| November 06, 2025 | 7.78 | 7.85 | 7.85 | 7.87 | 7.77 | 180,735 |
| November 05, 2025 | 7.87 | 7.8 | 7.8 | 7.88 | 7.78 | 165,361 |
| November 04, 2025 | 7.95 | 7.89 | 7.89 | 7.96 | 7.88 | 118,778 |
| November 03, 2025 | 7.99 | 7.95 | 7.95 | 8 | 7.93 | 173,209 |
| November 02, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.99 | 83,657 |
| October 30, 2025 | 8.03 | 8.03 | 8.03 | 8.06 | 8 | 198,761 |
| October 29, 2025 | 8.04 | 8.03 | 8.03 | 8.04 | 7.97 | 212,768 |
| October 28, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.99 | 151,582 |
| October 27, 2025 | 8.07 | 8.01 | 8.01 | 8.07 | 8 | 173,493 |
| October 26, 2025 | 8.02 | 8.06 | 8.06 | 8.07 | 8 | 150,903 |
| October 23, 2025 | 8.02 | 8.02 | 8.02 | 8.04 | 7.99 | 151,906 |
| October 22, 2025 | 7.98 | 8.02 | 8.02 | 8.04 | 7.98 | 198,480 |
| October 21, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.98 | 237,238 |
| October 20, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8 | 504,228 |
| October 19, 2025 | 8.16 | 8.09 | 8.09 | 8.17 | 8.07 | 177,915 |
| October 16, 2025 | 8.08 | 8.17 | 8.17 | 8.22 | 8.08 | 556,380 |
| October 15, 2025 | 8.01 | 8.05 | 8.05 | 8.16 | 8.01 | 508,851 |
| October 14, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 8 | 389,370 |
| October 13, 2025 | 7.97 | 8.09 | 8.09 | 8.12 | 7.97 | 702,818 |
| October 12, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.94 | 229,690 |
| October 09, 2025 | 8.04 | 8.03 | 8.03 | 8.04 | 7.99 | 278,394 |
| October 08, 2025 | 8.04 | 8 | 8 | 8.06 | 8 | 295,886 |
| October 07, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8 | 218,403 |
| October 06, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 8.01 | 406,935 |
| October 05, 2025 | 8.05 | 8.06 | 8.06 | 8.08 | 8 | 738,473 |
| October 02, 2025 | 8.21 | 8.24 | 7.99 | 8.27 | 8.2 | 600,153 |
