9.17
-0.09(-0.97%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 9.43 | 9.49 | 9.49 | 9.49 | 9.43 | 36,143 |
| November 26, 2025 | 9.4 | 9.48 | 9.48 | 9.5 | 9.36 | 76,296 |
| November 25, 2025 | 9.46 | 9.5 | 9.5 | 9.57 | 9.42 | 70,813 |
| November 24, 2025 | 9.55 | 9.57 | 9.57 | 9.57 | 9.45 | 48,206 |
| November 23, 2025 | 9.58 | 9.55 | 9.55 | 9.65 | 9.54 | 35,720 |
| November 20, 2025 | 9.61 | 9.58 | 9.58 | 9.69 | 9.58 | 142,444 |
| November 19, 2025 | 9.75 | 9.66 | 9.66 | 9.8 | 9.66 | 58,218 |
| November 18, 2025 | 9.79 | 9.75 | 9.75 | 9.79 | 9.62 | 145,482 |
| November 17, 2025 | 9.9 | 9.79 | 9.79 | 9.9 | 9.7 | 119,570 |
| November 16, 2025 | 9.9 | 9.91 | 9.91 | 9.94 | 9.9 | 107,572 |
| November 13, 2025 | 9.91 | 9.9 | 9.9 | 9.93 | 9.9 | 165,078 |
| November 12, 2025 | 9.91 | 9.91 | 9.91 | 9.94 | 9.9 | 83,597 |
| November 11, 2025 | 9.93 | 9.9 | 9.9 | 10 | 9.9 | 126,107 |
| November 10, 2025 | 9.93 | 9.93 | 9.93 | 9.95 | 9.9 | 154,901 |
| November 09, 2025 | 10.1 | 9.95 | 9.95 | 10.1 | 9.95 | 127,506 |
| November 06, 2025 | 10.02 | 10.12 | 10.12 | 10.16 | 10 | 34,844 |
| November 05, 2025 | 10.15 | 10.02 | 10.02 | 10.15 | 10.02 | 116,005 |
| November 04, 2025 | 10.19 | 10.15 | 10.15 | 10.19 | 10.07 | 129,809 |
| November 03, 2025 | 10.13 | 10.16 | 10.16 | 10.16 | 10.07 | 172,470 |
| November 02, 2025 | 10.24 | 10.11 | 10.11 | 10.24 | 10.1 | 74,038 |
| October 30, 2025 | 10.19 | 10.17 | 10.17 | 10.2 | 10.12 | 81,148 |
| October 29, 2025 | 10.11 | 10.16 | 10.16 | 10.18 | 10.11 | 84,157 |
| October 28, 2025 | 10.15 | 10.17 | 10.17 | 10.2 | 10.11 | 87,653 |
| October 27, 2025 | 10.19 | 10.12 | 10.12 | 10.2 | 10.1 | 109,566 |
| October 26, 2025 | 10.12 | 10.17 | 10.17 | 10.21 | 10.12 | 213,112 |
| October 23, 2025 | 10.36 | 10.12 | 10.12 | 10.36 | 10.1 | 213,112 |
| October 22, 2025 | 10.25 | 10.17 | 10.17 | 10.32 | 10.16 | 482,501 |
| October 21, 2025 | 10.48 | 10.28 | 10.28 | 10.48 | 10.21 | 247,891 |
| October 20, 2025 | 10.43 | 10.41 | 10.41 | 10.46 | 10.35 | 209,132 |
| October 19, 2025 | 10.54 | 10.42 | 10.42 | 10.6 | 10.42 | 164,246 |
| October 16, 2025 | 10.88 | 10.54 | 10.54 | 10.88 | 10.5 | 706,704 |
| October 15, 2025 | 10.3 | 10.9 | 10.9 | 10.9 | 10.22 | 1.42M |
| October 14, 2025 | 10.34 | 10.29 | 10.29 | 10.36 | 10.2 | 234,018 |
| October 13, 2025 | 10.15 | 10.34 | 10.34 | 10.35 | 10.15 | 488,087 |
| October 12, 2025 | 10.12 | 10.15 | 10.15 | 10.15 | 10.01 | 136,943 |
| October 09, 2025 | 10.12 | 10.15 | 10.15 | 10.22 | 10.1 | 270,029 |
| October 08, 2025 | 10.19 | 10.15 | 10.15 | 10.2 | 10.04 | 337,539 |
| October 07, 2025 | 10.14 | 10.19 | 10.19 | 10.21 | 10.14 | 311,210 |
| October 06, 2025 | 10.23 | 10.13 | 10.13 | 10.27 | 10.1 | 571,631 |
| October 05, 2025 | 10.15 | 10.23 | 10.23 | 10.29 | 10.14 | 414,516 |