8.37
-0.13(-1.53%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.49 | 8.37 | 8.37 | 8.51 | 8.33 | 99,480 |
| February 18, 2026 | 8.45 | 8.5 | 8.5 | 8.5 | 8.39 | 41,714 |
| February 17, 2026 | 8.54 | 8.45 | 8.45 | 8.54 | 8.4 | 97,324 |
| February 16, 2026 | 8.53 | 8.52 | 8.52 | 8.53 | 8.44 | 79,381 |
| February 15, 2026 | 8.42 | 8.55 | 8.55 | 8.59 | 8.42 | 219,225 |
| February 12, 2026 | 8.44 | 8.52 | 8.52 | 8.52 | 8.42 | 188,215 |
| February 11, 2026 | 8.42 | 8.45 | 8.45 | 8.51 | 8.36 | 84,489 |
| February 10, 2026 | 8.37 | 8.49 | 8.49 | 8.52 | 8.34 | 154,125 |
| February 09, 2026 | 8.41 | 8.37 | 8.37 | 8.46 | 8.31 | 559,101 |
| February 08, 2026 | 8.47 | 8.41 | 8.41 | 8.5 | 8.35 | 123,957 |
| February 05, 2026 | 8.7 | 8.39 | 8.39 | 8.75 | 8.35 | 480,564 |
| February 04, 2026 | 8.84 | 8.75 | 8.75 | 8.86 | 8.68 | 359,232 |
| February 03, 2026 | 8.94 | 8.84 | 8.84 | 8.95 | 8.82 | 72,256 |
| February 02, 2026 | 8.9 | 8.91 | 8.91 | 8.91 | 8.66 | 79,385 |
| February 01, 2026 | 8.98 | 8.9 | 8.9 | 9 | 8.82 | 90,106 |
| January 29, 2026 | 9.1 | 8.98 | 8.98 | 9.12 | 8.94 | 194,505 |
| January 28, 2026 | 9.17 | 9.08 | 9.08 | 9.27 | 9.08 | 155,692 |
| January 27, 2026 | 9.16 | 9.17 | 9.17 | 9.25 | 9.11 | 301,023 |
| January 26, 2026 | 9.06 | 9.15 | 9.15 | 9.15 | 9.03 | 111,519 |
| January 25, 2026 | 9 | 9.07 | 9.07 | 9.08 | 9 | 164,255 |
| January 22, 2026 | 8.89 | 8.99 | 8.99 | 9 | 8.89 | 181,797 |
| January 21, 2026 | 8.96 | 8.94 | 8.94 | 8.96 | 8.86 | 48,802 |
| January 20, 2026 | 8.98 | 8.98 | 8.98 | 8.99 | 8.89 | 123,673 |
| January 19, 2026 | 8.95 | 9 | 9 | 9 | 8.95 | 30,843 |
| January 18, 2026 | 8.95 | 8.98 | 8.98 | 9.05 | 8.94 | 210,642 |
| January 15, 2026 | 9.05 | 8.94 | 8.94 | 9.08 | 8.91 | 73,300 |
| January 14, 2026 | 9.09 | 9 | 9 | 9.11 | 8.97 | 101,470 |
| January 13, 2026 | 9.09 | 9.09 | 9.09 | 9.14 | 9.05 | 119,939 |
| January 12, 2026 | 8.96 | 9.07 | 9.07 | 9.08 | 8.96 | 170,676 |
| January 11, 2026 | 8.87 | 8.93 | 8.93 | 8.97 | 8.83 | 88,166 |
| January 08, 2026 | 9 | 8.82 | 8.82 | 9 | 8.82 | 177,659 |
| January 07, 2026 | 8.99 | 9 | 9 | 9.07 | 8.93 | 62,169 |
| January 06, 2026 | 8.9 | 8.9 | 8.9 | 8.98 | 8.88 | 128,717 |
| January 05, 2026 | 9.04 | 8.98 | 8.98 | 9.06 | 8.91 | 103,743 |
| January 04, 2026 | 9.1 | 9.04 | 9.04 | 9.15 | 8.9 | 56,720 |
| January 01, 2026 | 9.08 | 9.16 | 9.16 | 9.16 | 9.08 | 66,645 |
| December 31, 2025 | 8.96 | 9.08 | 9.08 | 9.12 | 8.96 | 59,465 |
| December 30, 2025 | 9.13 | 8.98 | 8.98 | 9.15 | 8.96 | 117,839 |
| December 29, 2025 | 9.16 | 9.15 | 9.15 | 9.17 | 9.1 | 117,684 |
| December 28, 2025 | 9.17 | 9.13 | 9.13 | 9.2 | 9.08 | 53,196 |
| December 25, 2025 | 9.25 | 9.17 | 9.17 | 9.25 | 9.08 | 131,752 |
| December 24, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.16 | 143,429 |
| December 23, 2025 | 9.18 | 9.19 | 9.19 | 9.28 | 9.16 | 215,420 |
| December 22, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 9.22 | 56,319 |
| December 21, 2025 | 9.31 | 9.34 | 9.34 | 9.5 | 9.28 | 66,644 |
| December 18, 2025 | 9.38 | 9.3 | 9.3 | 9.5 | 9.28 | 73,595 |
| December 17, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.38 | 35,750 |
| December 16, 2025 | 9.51 | 9.45 | 9.45 | 9.56 | 9.43 | 48,890 |
| December 15, 2025 | 9.48 | 9.51 | 9.51 | 9.56 | 9.43 | 35,819 |
| December 14, 2025 | 9.58 | 9.48 | 9.48 | 9.58 | 9.37 | 74,022 |
| December 11, 2025 | 9.55 | 9.59 | 9.59 | 9.6 | 9.5 | 63,122 |
| December 10, 2025 | 9.52 | 9.55 | 9.55 | 9.59 | 9.49 | 83,367 |
| December 09, 2025 | 9.49 | 9.52 | 9.52 | 9.56 | 9.48 | 26,837 |
| December 08, 2025 | 9.56 | 9.55 | 9.55 | 9.56 | 9.5 | 65,874 |
| December 07, 2025 | 9.52 | 9.56 | 9.56 | 9.6 | 9.48 | 48,001 |
| December 04, 2025 | 9.46 | 9.45 | 9.45 | 9.51 | 9.42 | 100,038 |
| December 03, 2025 | 9.44 | 9.43 | 9.43 | 9.48 | 9.41 | 35,804 |
| December 02, 2025 | 9.45 | 9.44 | 9.44 | 9.47 | 9.41 | 120,318 |
| December 01, 2025 | 9.42 | 9.4 | 9.4 | 9.49 | 9.4 | 147,619 |
| November 30, 2025 | 9.57 | 9.41 | 9.41 | 9.57 | 9.4 | 80,517 |