25.60
-0.7(-2.66%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 26.18 | 25.6 | 25.6 | 26.18 | 25.46 | 313,568 |
| February 18, 2026 | 26.24 | 26.3 | 26.3 | 26.68 | 25.8 | 306,309 |
| February 17, 2026 | 27.6 | 26.7 | 26.7 | 27.8 | 26.48 | 1.26M |
| February 16, 2026 | 26.02 | 26.34 | 26.34 | 26.5 | 25.88 | 343,045 |
| February 15, 2026 | 26.1 | 26.1 | 26.1 | 26.66 | 25.94 | 355,529 |
| February 12, 2026 | 26.36 | 26.26 | 26.26 | 26.44 | 26.1 | 359,273 |
| February 11, 2026 | 26.9 | 26.36 | 26.36 | 27.02 | 26.24 | 297,260 |
| February 10, 2026 | 26.96 | 26.98 | 26.98 | 27.16 | 26.7 | 220,564 |
| February 09, 2026 | 26.96 | 27.02 | 27.02 | 27.22 | 26.9 | 288,923 |
| February 08, 2026 | 26.6 | 27.1 | 27.1 | 27.16 | 26.6 | 446,858 |
| February 05, 2026 | 27.24 | 26.6 | 26.6 | 27.24 | 26.5 | 218,411 |
| February 04, 2026 | 27.9 | 27.3 | 27.3 | 27.9 | 27.22 | 485,540 |
| February 03, 2026 | 27.9 | 27.9 | 27.9 | 28.14 | 27.76 | 790,314 |
| February 02, 2026 | 27.1 | 27.74 | 27.74 | 27.9 | 26.6 | 557,900 |
| February 01, 2026 | 26.98 | 27 | 27 | 27.06 | 26.48 | 345,653 |
| January 29, 2026 | 27.14 | 26.88 | 26.88 | 27.2 | 26.8 | 419,155 |
| January 28, 2026 | 27.52 | 27.4 | 27.4 | 27.52 | 27.16 | 441,872 |
| January 27, 2026 | 27.98 | 27.4 | 27.4 | 28.02 | 27.4 | 872,719 |
| January 26, 2026 | 28.1 | 27.98 | 27.98 | 28.1 | 27.74 | 209,826 |
| January 25, 2026 | 27.42 | 28.1 | 28.1 | 28.12 | 27.42 | 656,770 |
| January 22, 2026 | 27 | 27.2 | 27.2 | 27.42 | 26.88 | 587,004 |
| January 21, 2026 | 26.8 | 26.86 | 26.86 | 27.32 | 26.54 | 788,900 |
| January 20, 2026 | 26.74 | 26.64 | 26.64 | 27 | 26.6 | 531,828 |
| January 19, 2026 | 26.76 | 26.7 | 26.7 | 26.9 | 26.3 | 427,223 |
| January 18, 2026 | 26.1 | 26.7 | 26.7 | 26.72 | 26 | 385,158 |
| January 15, 2026 | 26.2 | 26.1 | 26.1 | 26.2 | 25.74 | 438,731 |
| January 14, 2026 | 26.22 | 26 | 26 | 26.56 | 25.28 | 626,151 |
| January 13, 2026 | 26 | 26.2 | 26.2 | 26.36 | 26 | 514,712 |
| January 12, 2026 | 26.4 | 26.1 | 26.1 | 26.6 | 26.02 | 489,989 |
| January 11, 2026 | 25 | 26.3 | 26.3 | 26.32 | 24.98 | 1.55M |
| January 08, 2026 | 23.67 | 24.95 | 24.95 | 24.95 | 23.29 | 1.94M |
| January 07, 2026 | 24 | 23.59 | 23.59 | 24.15 | 23.5 | 421,872 |
| January 06, 2026 | 23.16 | 23.46 | 23.46 | 23.53 | 23.07 | 273,795 |
| January 05, 2026 | 23.33 | 23.1 | 23.1 | 23.55 | 22.98 | 390,158 |
| January 04, 2026 | 23.61 | 23.36 | 23.36 | 23.61 | 23.18 | 233,370 |
| January 01, 2026 | 23.33 | 23.64 | 23.64 | 23.64 | 23.33 | 115,318 |
| December 31, 2025 | 23.16 | 23.32 | 23.32 | 23.67 | 23.16 | 317,191 |
| December 30, 2025 | 23.5 | 23.07 | 23.07 | 23.64 | 23.03 | 230,163 |
| December 29, 2025 | 23.4 | 23.6 | 23.6 | 23.71 | 23.34 | 194,192 |
| December 28, 2025 | 24.1 | 23.39 | 23.39 | 24.1 | 23.35 | 178,928 |
| December 25, 2025 | 24.3 | 24.2 | 24.2 | 24.3 | 23.98 | 151,402 |
| December 24, 2025 | 24.41 | 24.04 | 24.04 | 24.48 | 24.04 | 241,724 |
| December 23, 2025 | 24.3 | 24.4 | 24.4 | 24.44 | 24.14 | 273,274 |
| December 22, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.22 | 212,338 |
| December 21, 2025 | 23.97 | 24.44 | 24.44 | 24.59 | 23.97 | 157,940 |
| December 18, 2025 | 24.1 | 23.92 | 23.92 | 24.1 | 23.68 | 325,358 |
| December 17, 2025 | 24.05 | 24 | 24 | 24.15 | 23.72 | 306,984 |
| December 16, 2025 | 24.6 | 24.05 | 24.05 | 24.6 | 24.05 | 230,400 |
| December 15, 2025 | 24.54 | 24.48 | 24.48 | 24.89 | 24.25 | 391,023 |
| December 14, 2025 | 24.65 | 24.44 | 24.44 | 24.79 | 24.37 | 179,022 |
| December 11, 2025 | 25 | 24.72 | 24.72 | 25.22 | 24.65 | 606,969 |
| December 10, 2025 | 24.24 | 25 | 25 | 25.38 | 24.24 | 1.09M |
| December 09, 2025 | 23.17 | 24.2 | 24.2 | 24.27 | 23.02 | 1.14M |
| December 08, 2025 | 23.58 | 23.18 | 23.18 | 23.58 | 23 | 499,052 |
| December 07, 2025 | 23.78 | 23.45 | 23.45 | 23.78 | 23.33 | 146,214 |
| December 04, 2025 | 23.83 | 23.63 | 23.63 | 23.83 | 23.44 | 423,455 |
| December 03, 2025 | 23.22 | 23.63 | 23.63 | 23.83 | 23.15 | 367,012 |
| December 02, 2025 | 22.8 | 23.25 | 23.25 | 23.25 | 22.8 | 429,735 |
| December 01, 2025 | 22.92 | 22.79 | 22.79 | 22.93 | 22.59 | 349,708 |
| November 30, 2025 | 23.21 | 22.7 | 22.7 | 23.25 | 22.7 | 360,651 |