3.79
+0.1(+2.71%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.7 | 3.79 | 3.79 | 3.79 | 3.69 | 1.04M |
| September 28, 2025 | 3.71 | 3.69 | 3.69 | 3.74 | 3.67 | 969,285 |
| September 25, 2025 | 3.82 | 3.69 | 3.69 | 3.82 | 3.67 | 985,866 |
| September 24, 2025 | 3.66 | 3.79 | 3.79 | 3.85 | 3.66 | 2.05M |
| September 22, 2025 | 3.67 | 3.65 | 3.65 | 3.7 | 3.63 | 767,781 |
| September 21, 2025 | 3.66 | 3.67 | 3.67 | 3.72 | 3.64 | 1.2M |
| September 18, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.6 | 921,981 |
| September 17, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.57 | 729,117 |
| September 16, 2025 | 3.54 | 3.59 | 3.59 | 3.59 | 3.52 | 377,604 |
| September 15, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.5 | 352,355 |
| September 14, 2025 | 3.56 | 3.51 | 3.51 | 3.57 | 3.5 | 487,833 |
| September 11, 2025 | 3.54 | 3.56 | 3.56 | 3.6 | 3.54 | 544,447 |
| September 10, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.54 | 383,965 |
| September 09, 2025 | 3.55 | 3.58 | 3.58 | 3.61 | 3.53 | 408,600 |
| September 08, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.49 | 1.56M |
| September 07, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.58 | 290,332 |
| September 04, 2025 | 3.65 | 3.6 | 3.6 | 3.68 | 3.6 | 480,183 |
| September 03, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.63 | 381,785 |
| September 02, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.61 | 401,551 |
| September 01, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.62 | 635,903 |
| August 31, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.67 | 616,618 |
| August 28, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.74 | 479,589 |
| August 27, 2025 | 3.76 | 3.77 | 3.77 | 3.84 | 3.74 | 996,241 |
| August 26, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.71 | 2.96M |
| August 25, 2025 | 3.72 | 3.74 | 3.74 | 3.79 | 3.71 | 766,958 |
| August 24, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.71 | 499,578 |
| August 21, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.67 | 853,245 |
| August 20, 2025 | 3.7 | 3.7 | 3.7 | 3.81 | 3.7 | 908,062 |
| August 19, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.65 | 1.01M |
| 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 |