8.75
-0.39(-4.27%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.15 | 8.75 | 8.75 | 9.16 | 8.75 | 685,319 |
| February 18, 2026 | 9.2 | 9.14 | 9.14 | 9.26 | 9.1 | 275,421 |
| February 17, 2026 | 9.4 | 9.16 | 9.16 | 9.4 | 9.15 | 480,608 |
| February 16, 2026 | 9.64 | 9.37 | 9.37 | 9.65 | 9.35 | 620,389 |
| February 15, 2026 | 9.59 | 9.66 | 9.66 | 9.7 | 9.55 | 235,685 |
| February 12, 2026 | 9.45 | 9.53 | 9.53 | 9.55 | 9.42 | 251,902 |
| February 11, 2026 | 9.54 | 9.45 | 9.45 | 9.59 | 9.4 | 325,204 |
| February 10, 2026 | 9.52 | 9.59 | 9.59 | 9.62 | 9.5 | 185,881 |
| February 09, 2026 | 9.62 | 9.53 | 9.53 | 9.67 | 9.5 | 242,990 |
| February 08, 2026 | 9.6 | 9.6 | 9.6 | 9.8 | 9.6 | 176,765 |
| February 05, 2026 | 10 | 9.56 | 9.56 | 10 | 9.55 | 611,616 |
| February 04, 2026 | 10.05 | 10 | 10 | 10.15 | 10 | 256,946 |
| February 03, 2026 | 9.86 | 10.05 | 10.05 | 10.13 | 9.86 | 405,563 |
| February 02, 2026 | 9.84 | 9.89 | 9.89 | 9.95 | 9.71 | 236,619 |
| February 01, 2026 | 10.05 | 9.85 | 9.85 | 10.15 | 9.72 | 342,324 |
| January 29, 2026 | 10.27 | 10.05 | 10.05 | 10.35 | 9.98 | 469,940 |
| January 28, 2026 | 10.31 | 10.27 | 10.27 | 10.41 | 10.2 | 278,978 |
| January 27, 2026 | 10.14 | 10.28 | 10.28 | 10.46 | 10.14 | 572,685 |
| January 26, 2026 | 10.23 | 10.11 | 10.11 | 10.27 | 10 | 584,483 |
| January 25, 2026 | 10.07 | 10.21 | 10.21 | 10.34 | 10.07 | 952,741 |
| January 22, 2026 | 9.89 | 10.07 | 10.07 | 10.07 | 9.72 | 413,098 |
| January 21, 2026 | 9.6 | 9.68 | 9.68 | 9.75 | 9.53 | 237,168 |
| January 20, 2026 | 9.81 | 9.6 | 9.6 | 9.9 | 9.6 | 289,768 |
| January 19, 2026 | 9.8 | 9.8 | 9.8 | 9.87 | 9.77 | 168,860 |
| January 18, 2026 | 9.61 | 9.83 | 9.83 | 9.89 | 9.61 | 134,867 |
| January 15, 2026 | 9.79 | 9.6 | 9.6 | 9.83 | 9.56 | 322,331 |
| January 14, 2026 | 9.99 | 9.83 | 9.83 | 10 | 9.79 | 312,924 |
| January 13, 2026 | 9.95 | 9.87 | 9.87 | 10.01 | 9.85 | 331,461 |
| January 12, 2026 | 9.71 | 9.95 | 9.95 | 9.96 | 9.7 | 262,710 |
| January 11, 2026 | 9.53 | 9.71 | 9.71 | 9.75 | 9.53 | 191,499 |
| January 08, 2026 | 9.57 | 9.58 | 9.58 | 9.64 | 9.47 | 159,353 |
| January 07, 2026 | 9.78 | 9.58 | 9.58 | 9.78 | 9.57 | 282,600 |
| January 06, 2026 | 9.62 | 9.38 | 9.38 | 9.7 | 9.35 | 291,713 |
| January 05, 2026 | 9.62 | 9.63 | 9.63 | 9.79 | 9.59 | 139,450 |
| January 04, 2026 | 9.82 | 9.67 | 9.67 | 9.82 | 9.6 | 297,810 |
| January 01, 2026 | 9.55 | 9.83 | 9.83 | 9.83 | 9.54 | 223,147 |
| December 31, 2025 | 9.35 | 9.59 | 9.59 | 9.59 | 9.35 | 219,861 |
| December 30, 2025 | 9.49 | 9.26 | 9.26 | 9.53 | 9.26 | 329,917 |
| December 29, 2025 | 9.36 | 9.59 | 9.59 | 9.59 | 9.34 | 268,757 |
| December 28, 2025 | 9.71 | 9.37 | 9.37 | 9.71 | 9.36 | 266,751 |
| December 25, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.65 | 117,924 |
| December 24, 2025 | 9.88 | 9.71 | 9.71 | 9.88 | 9.69 | 165,896 |
| December 23, 2025 | 9.66 | 9.83 | 9.83 | 9.91 | 9.62 | 314,559 |
| December 22, 2025 | 9.69 | 9.62 | 9.62 | 9.69 | 9.56 | 259,929 |
| December 21, 2025 | 9.73 | 9.68 | 9.68 | 9.86 | 9.68 | 254,181 |
| December 18, 2025 | 9.75 | 9.7 | 9.7 | 9.75 | 9.58 | 294,525 |
| December 17, 2025 | 9.85 | 9.71 | 9.71 | 9.88 | 9.7 | 338,458 |
| December 16, 2025 | 10.06 | 9.82 | 9.82 | 10.06 | 9.73 | 646,627 |
| December 15, 2025 | 9.98 | 10.06 | 10.06 | 10.15 | 9.93 | 330,392 |
| December 14, 2025 | 10.15 | 10 | 10 | 10.24 | 10 | 494,497 |
| December 11, 2025 | 10.35 | 10.14 | 10.14 | 10.39 | 10.1 | 266,225 |
| December 10, 2025 | 10.3 | 10.33 | 10.33 | 10.4 | 10.29 | 151,611 |
| December 09, 2025 | 10.11 | 10.29 | 10.29 | 10.29 | 10.08 | 295,889 |
| December 08, 2025 | 10.3 | 10.1 | 10.1 | 10.3 | 10.09 | 458,152 |
| December 07, 2025 | 10.29 | 10.32 | 10.32 | 10.41 | 10.26 | 161,495 |
| December 04, 2025 | 10.26 | 10.31 | 10.31 | 10.47 | 10.26 | 205,761 |
| December 03, 2025 | 10.13 | 10.26 | 10.26 | 10.33 | 10.12 | 334,892 |
| December 02, 2025 | 10.38 | 10.12 | 10.12 | 10.42 | 10.09 | 357,218 |
| December 01, 2025 | 10.28 | 10.38 | 10.38 | 10.39 | 10.24 | 440,623 |
| November 30, 2025 | 10.45 | 10.27 | 10.27 | 10.49 | 10.15 | 221,888 |