3.68
-0.04(-1.08%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.68 | 794,130 |
| August 17, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.68 | 263,451 |
| August 14, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.67 | 612,281 |
| August 13, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.7 | 627,898 |
| August 12, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.73 | 389,127 |
| August 11, 2025 | 3.78 | 3.73 | 3.73 | 3.8 | 3.73 | 657,930 |
| August 10, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.78 | 337,008 |
| August 07, 2025 | 3.86 | 3.83 | 3.83 | 3.9 | 3.82 | 671,994 |
| August 06, 2025 | 3.87 | 3.84 | 3.84 | 3.87 | 3.83 | 617,804 |
| August 05, 2025 | 3.87 | 3.84 | 3.84 | 3.87 | 3.81 | 715,435 |
| August 04, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.81 | 519,848 |
| August 03, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.75 | 470,454 |
| July 31, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.8 | 550,881 |
| July 30, 2025 | 3.9 | 3.85 | 3.85 | 3.92 | 3.82 | 879,105 |
| July 29, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.87 | 594,199 |
| July 28, 2025 | 3.99 | 3.91 | 3.91 | 4.02 | 3.9 | 991,327 |
| July 27, 2025 | 4.03 | 4.07 | 3.97 | 4.1 | 4.02 | 700,198 |
| July 24, 2025 | 4.04 | 4.03 | 3.93 | 4.07 | 4 | 660,823 |
| July 23, 2025 | 3.95 | 4.04 | 3.94 | 4.04 | 3.94 | 1.11M |
| July 22, 2025 | 4.04 | 3.98 | 3.88 | 4.06 | 3.97 | 421,170 |
| July 21, 2025 | 4.06 | 4.04 | 3.94 | 4.07 | 4.02 | 306,713 |
| July 20, 2025 | 4.15 | 4.07 | 3.97 | 4.17 | 4.07 | 482,835 |
| July 17, 2025 | 4.11 | 4.15 | 4.05 | 4.15 | 4.08 | 445,081 |
| July 16, 2025 | 4.1 | 4.13 | 4.03 | 4.17 | 4.1 | 450,788 |
| July 15, 2025 | 4.19 | 4.13 | 4.03 | 4.19 | 4.11 | 551,085 |
| July 14, 2025 | 4.18 | 4.18 | 4.08 | 4.18 | 4.12 | 262,251 |
| July 13, 2025 | 4.2 | 4.17 | 4.07 | 4.23 | 4.16 | 661,035 |
| July 10, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.18 | 361,505 |
| July 09, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 397,305 |
| July 08, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.17 | 635,787 |
| July 07, 2025 | 4.18 | 4.21 | 4.21 | 4.24 | 4.15 | 1.3M |
| July 06, 2025 | 4.16 | 4.18 | 4.18 | 4.19 | 4.13 | 494,733 |
| July 03, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.14 | 922,420 |
| July 02, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.1 | 1.29M |
| July 01, 2025 | 4.11 | 4.12 | 4.12 | 4.15 | 4.09 | 733,463 |
| June 30, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.09 | 535,727 |
| June 29, 2025 | 4.09 | 4.13 | 4.13 | 4.14 | 4.04 | 768,798 |
| June 26, 2025 | 4.01 | 4.09 | 4.09 | 4.16 | 3.97 | 1.44M |
| June 25, 2025 | 4.01 | 3.98 | 3.98 | 4.04 | 3.96 | 718,167 |
| June 24, 2025 | 3.96 | 4 | 4 | 4.03 | 3.96 | 1.39M |
| June 23, 2025 | 3.83 | 3.91 | 3.91 | 3.93 | 3.83 | 724,419 |
| June 22, 2025 | 3.78 | 3.82 | 3.82 | 3.87 | 3.78 | 488,158 |
| June 19, 2025 | 3.71 | 3.74 | 3.74 | 3.8 | 3.67 | 501,887 |
| June 18, 2025 | 3.79 | 3.7 | 3.7 | 3.79 | 3.69 | 671,979 |
| June 17, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.77 | 568,052 |
| June 16, 2025 | 3.78 | 3.81 | 3.81 | 3.87 | 3.78 | 748,122 |
| June 15, 2025 | 3.78 | 3.75 | 3.75 | 3.87 | 3.71 | 1.28M |
| June 12, 2025 | 4.02 | 3.97 | 3.97 | 4.02 | 3.93 | 846,703 |
| June 11, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.98 | 401,498 |
| June 04, 2025 | 3.92 | 4 | 4 | 4.03 | 3.92 | 429,621 |
| June 03, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.92 | 136,665 |
| June 02, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.92 | 619,815 |
| June 01, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.9 | 345,338 |
| May 29, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.96 | 675,575 |
| May 28, 2025 | 4 | 3.98 | 3.98 | 4.03 | 3.97 | 501,782 |
| May 27, 2025 | 3.98 | 3.96 | 3.96 | 4.01 | 3.92 | 514,051 |
| May 26, 2025 | 4 | 3.98 | 3.98 | 4.08 | 3.91 | 1.42M |
| May 25, 2025 | 4.18 | 4.03 | 4.03 | 4.18 | 4.03 | 840,593 |
| May 22, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.1 | 391,651 |
| May 21, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.11 | 388,400 |