107.00
-1.3(-1.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 109.4 | 107 | 107 | 109.4 | 106.7 | 69,491 |
| February 18, 2026 | 111.4 | 108.3 | 108.3 | 111.4 | 108 | 65,731 |
| February 17, 2026 | 114.7 | 111.9 | 111.9 | 114.7 | 111.4 | 79,554 |
| February 16, 2026 | 115.5 | 115.6 | 115.6 | 116.5 | 114.5 | 54,451 |
| February 15, 2026 | 114.2 | 115.5 | 115.5 | 115.8 | 114 | 19,779 |
| February 12, 2026 | 113.5 | 115.4 | 115.4 | 115.6 | 112.6 | 56,363 |
| February 11, 2026 | 118.1 | 113.5 | 113.5 | 118.1 | 113.5 | 204,148 |
| February 10, 2026 | 116 | 118 | 118 | 118.2 | 115.2 | 52,210 |
| February 09, 2026 | 116 | 116 | 116 | 117.9 | 115 | 54,460 |
| February 08, 2026 | 117.5 | 116 | 116 | 118.8 | 116 | 38,234 |
| February 05, 2026 | 120.7 | 116.7 | 116.7 | 120.7 | 116.2 | 123,048 |
| February 04, 2026 | 121.7 | 120.7 | 120.7 | 122.7 | 120.7 | 95,614 |
| February 03, 2026 | 121.6 | 121.6 | 121.6 | 122.3 | 120.9 | 93,589 |
| February 02, 2026 | 122.3 | 121.2 | 121.2 | 122.3 | 120.4 | 87,771 |
| February 01, 2026 | 124 | 121.7 | 121.7 | 124 | 120.7 | 89,976 |
| January 29, 2026 | 125 | 124 | 124 | 125.4 | 122 | 118,300 |
| January 28, 2026 | 124.2 | 125.2 | 125.2 | 125.8 | 123.3 | 102,177 |
| January 27, 2026 | 123.4 | 124.2 | 124.2 | 124.9 | 121.8 | 102,705 |
| January 26, 2026 | 124.9 | 123.2 | 123.2 | 125.3 | 122.8 | 97,772 |
| January 25, 2026 | 123.9 | 124.9 | 124.9 | 126.4 | 123.9 | 76,672 |
| January 22, 2026 | 121 | 124 | 124 | 124 | 120.6 | 96,215 |
| January 21, 2026 | 121.5 | 121 | 121 | 121.6 | 119.9 | 75,115 |
| January 20, 2026 | 122.6 | 121.5 | 121.5 | 122.6 | 120.8 | 42,628 |
| January 19, 2026 | 125.7 | 122.5 | 122.5 | 125.7 | 120 | 129,880 |
| January 18, 2026 | 123.7 | 124.7 | 124.7 | 126 | 123.7 | 41,541 |
| January 15, 2026 | 125 | 124 | 124 | 125.5 | 123.4 | 58,607 |
| January 14, 2026 | 126.6 | 126.3 | 126.3 | 126.6 | 123.8 | 51,137 |
| January 13, 2026 | 125.4 | 126.9 | 126.9 | 126.9 | 124 | 94,022 |
| January 12, 2026 | 125.2 | 127.7 | 127.7 | 127.7 | 123.6 | 48,299 |
| January 11, 2026 | 122.9 | 125 | 125 | 125.8 | 122.1 | 32,924 |
| January 08, 2026 | 123 | 122 | 122 | 123.4 | 121.3 | 35,122 |
| January 07, 2026 | 124.9 | 123.6 | 123.6 | 124.9 | 121.5 | 67,026 |
| January 06, 2026 | 120.6 | 122 | 122 | 122 | 118.2 | 52,532 |
| January 05, 2026 | 121 | 120.2 | 120.2 | 123.5 | 118.3 | 66,945 |
| January 04, 2026 | 125.1 | 120.9 | 120.9 | 125.1 | 120.4 | 50,576 |
| January 01, 2026 | 125.5 | 125.2 | 125.2 | 126.4 | 125.1 | 14,668 |
| December 31, 2025 | 125 | 125.5 | 125.5 | 126.7 | 123.9 | 68,047 |
| December 30, 2025 | 128.7 | 124.2 | 124.2 | 129.3 | 123.6 | 68,004 |
| December 29, 2025 | 130.6 | 130.1 | 130.1 | 130.6 | 127.5 | 54,548 |
| December 28, 2025 | 128.9 | 130.7 | 130.7 | 132.5 | 126.3 | 90,575 |
| December 25, 2025 | 125.8 | 129 | 129 | 129.5 | 125.8 | 23,162 |
| December 24, 2025 | 127.4 | 126.8 | 126.8 | 128.5 | 126 | 51,095 |
| December 23, 2025 | 128 | 127.4 | 127.4 | 128.8 | 126.2 | 65,437 |
| December 22, 2025 | 122.3 | 128 | 128 | 128.5 | 122.3 | 115,594 |
| December 21, 2025 | 121.9 | 124 | 124 | 125.7 | 121.6 | 71,346 |
| December 18, 2025 | 119.3 | 121 | 121 | 121 | 117.4 | 88,160 |
| December 17, 2025 | 121.7 | 119.1 | 119.1 | 121.7 | 118.4 | 50,290 |
| December 16, 2025 | 120.8 | 120 | 120 | 121.8 | 118.5 | 66,892 |
| December 15, 2025 | 120.4 | 122.6 | 122.6 | 122.6 | 119.5 | 38,586 |
| December 14, 2025 | 122.8 | 119.7 | 119.7 | 122.8 | 119.5 | 29,948 |
| December 11, 2025 | 123.8 | 122.2 | 122.2 | 125 | 121.3 | 51,305 |
| December 10, 2025 | 124.5 | 123.8 | 123.8 | 125.1 | 123.6 | 63,057 |
| December 09, 2025 | 123.6 | 124.6 | 124.6 | 124.6 | 122.6 | 60,560 |
| December 08, 2025 | 124.7 | 123.6 | 123.6 | 125.4 | 123.4 | 61,286 |
| December 07, 2025 | 126.4 | 124.9 | 124.9 | 126.5 | 123 | 59,516 |
| December 04, 2025 | 129.9 | 126.4 | 126.4 | 129.9 | 126.4 | 115,385 |
| December 03, 2025 | 124.3 | 130 | 130 | 130 | 123.4 | 69,343 |
| December 02, 2025 | 128 | 124.4 | 124.4 | 128.7 | 124.4 | 55,397 |
| December 01, 2025 | 125.5 | 125.7 | 125.7 | 129.6 | 122.6 | 135,228 |
| November 30, 2025 | 129.9 | 125.1 | 125.1 | 130.9 | 125.1 | 31,344 |