128.80
-12.7(-8.98%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 135 | 128.8 | 128.8 | 136 | 127.4 | 1.43M |
| February 18, 2026 | 156.4 | 141.5 | 141.5 | 156.4 | 141.5 | 451,135 |
| February 17, 2026 | 161 | 157.2 | 157.2 | 161 | 156 | 108,609 |
| February 16, 2026 | 159.3 | 159.9 | 159.9 | 162 | 158.2 | 180,264 |
| February 15, 2026 | 158.6 | 159 | 159 | 159 | 157.5 | 9,795 |
| February 12, 2026 | 157.4 | 158.6 | 158.6 | 158.6 | 155.5 | 23,934 |
| February 11, 2026 | 157.5 | 157.3 | 157.3 | 158 | 153.6 | 34,897 |
| February 10, 2026 | 159.3 | 157.5 | 157.5 | 159.4 | 157.1 | 113,311 |
| February 09, 2026 | 157.5 | 158 | 158 | 159.6 | 155.4 | 84,547 |
| February 08, 2026 | 154.5 | 156 | 156 | 158.7 | 154.2 | 39,475 |
| February 05, 2026 | 157 | 157 | 157 | 158.1 | 155.2 | 23,490 |
| February 04, 2026 | 156.1 | 158.6 | 158.6 | 159.6 | 156.1 | 32,365 |
| February 03, 2026 | 158.3 | 158.3 | 158.3 | 160 | 158 | 37,504 |
| February 02, 2026 | 159.7 | 158.3 | 158.3 | 160 | 157.5 | 60,339 |
| February 01, 2026 | 158.1 | 158.5 | 158.5 | 160 | 157.1 | 24,292 |
| January 29, 2026 | 162 | 158.5 | 158.5 | 162 | 158.1 | 46,610 |
| January 28, 2026 | 158 | 160.2 | 160.2 | 161.2 | 157 | 48,104 |
| January 27, 2026 | 160 | 157 | 157 | 160 | 156.5 | 58,746 |
| January 26, 2026 | 160 | 157.6 | 157.6 | 160 | 157.3 | 55,702 |
| January 25, 2026 | 160.2 | 160 | 160 | 162.4 | 158.4 | 85,084 |
| January 22, 2026 | 153.3 | 159.3 | 159.3 | 160.2 | 153.3 | 133,963 |
| January 21, 2026 | 149 | 153.3 | 153.3 | 156.2 | 149 | 200,003 |
| January 20, 2026 | 149.8 | 150.5 | 150.5 | 152 | 149.5 | 87,420 |
| January 19, 2026 | 150 | 149.8 | 149.8 | 151.2 | 148.9 | 41,616 |
| January 18, 2026 | 149 | 151.7 | 151.7 | 152.3 | 148.3 | 11,264 |
| January 15, 2026 | 149.7 | 149 | 149 | 150.3 | 148.6 | 83,153 |
| January 14, 2026 | 150 | 150 | 150 | 150.5 | 148.1 | 216,855 |
| January 13, 2026 | 155 | 150 | 150 | 155 | 147.1 | 188,291 |
| January 12, 2026 | 149.7 | 150 | 150 | 150.4 | 149.1 | 88,113 |
| January 11, 2026 | 145 | 149 | 149 | 149.8 | 145 | 194,061 |
| January 08, 2026 | 144.9 | 145 | 145 | 146.2 | 143.3 | 224,852 |
| January 07, 2026 | 155 | 144.9 | 144.9 | 155.4 | 143.1 | 249,831 |
| January 06, 2026 | 140.4 | 141.5 | 141.5 | 142.4 | 140.4 | 47,973 |
| January 05, 2026 | 142.2 | 141.4 | 141.4 | 143.1 | 140 | 74,928 |
| January 04, 2026 | 141.2 | 142.4 | 142.4 | 143.1 | 141.2 | 23,037 |
| January 01, 2026 | 142.7 | 143.1 | 143.1 | 144.5 | 142 | 20,938 |
| December 31, 2025 | 142 | 142.7 | 142.7 | 145.4 | 140.6 | 81,052 |
| December 30, 2025 | 136.9 | 141.6 | 141.6 | 142.3 | 136.9 | 82,443 |
| December 29, 2025 | 137.9 | 139.2 | 139.2 | 141.6 | 137.1 | 59,875 |
| December 28, 2025 | 143 | 139.2 | 139.2 | 143 | 138.5 | 47,395 |
| December 25, 2025 | 140.4 | 143 | 143 | 143.8 | 139.9 | 11,046 |
| December 24, 2025 | 145.4 | 141.5 | 141.5 | 147.2 | 141.4 | 68,640 |
| December 23, 2025 | 146.7 | 145.4 | 145.4 | 148 | 144.2 | 198,550 |
| December 22, 2025 | 146 | 146.7 | 146.7 | 149.5 | 144 | 223,557 |
| December 21, 2025 | 139 | 145.8 | 145.8 | 148 | 139 | 63,684 |
| December 18, 2025 | 132.5 | 138 | 138 | 139.9 | 132.5 | 151,042 |
| December 17, 2025 | 134.8 | 133.4 | 133.4 | 134.8 | 132.6 | 34,155 |
| December 16, 2025 | 134.1 | 134.3 | 134.3 | 134.9 | 133 | 116,526 |
| December 15, 2025 | 137.8 | 133.9 | 133.9 | 137.8 | 133.2 | 135,317 |
| December 14, 2025 | 141.4 | 136.5 | 136.5 | 141.4 | 136.5 | 46,254 |
| December 11, 2025 | 144.5 | 142.2 | 142.2 | 144.5 | 141.5 | 91,425 |
| December 10, 2025 | 144.5 | 144.1 | 144.1 | 144.9 | 143.2 | 43,223 |
| December 09, 2025 | 144 | 144.5 | 144.5 | 144.7 | 142.7 | 45,937 |
| December 08, 2025 | 142.8 | 143.7 | 143.7 | 144.6 | 142.8 | 50,682 |
| December 07, 2025 | 144.5 | 143 | 143 | 144.7 | 142.9 | 146,700 |
| December 04, 2025 | 142.7 | 144.5 | 144.5 | 146.4 | 141.2 | 151,297 |
| December 03, 2025 | 141.6 | 142 | 142 | 143.4 | 140.3 | 109,466 |
| December 02, 2025 | 144.8 | 141.1 | 141.1 | 144.8 | 140.3 | 74,339 |
| December 01, 2025 | 146.5 | 143.1 | 143.1 | 146.5 | 140.8 | 109,646 |
| November 30, 2025 | 146.1 | 141.1 | 141.1 | 149.1 | 141.1 | 39,079 |