5.64
-0.02(-0.35%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.67 | 5.64 | 5.64 | 5.73 | 5.61 | 309,037 |
| August 17, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.66 | 354,219 |
| August 14, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.65 | 392,742 |
| August 13, 2025 | 5.77 | 5.67 | 5.67 | 5.82 | 5.66 | 999,186 |
| August 12, 2025 | 5.72 | 5.77 | 5.77 | 6.14 | 5.72 | 5.1M |
| August 11, 2025 | 5.72 | 5.66 | 5.66 | 5.73 | 5.6 | 349,854 |
| August 10, 2025 | 5.76 | 5.72 | 5.72 | 5.81 | 5.72 | 105,612 |
| August 07, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.6 | 258,845 |
| August 06, 2025 | 5.73 | 5.79 | 5.79 | 5.85 | 5.66 | 340,063 |
| August 05, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.65 | 125,298 |
| August 04, 2025 | 5.73 | 5.7 | 5.7 | 5.77 | 5.62 | 177,726 |
| August 03, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.58 | 119,011 |
| July 31, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.6 | 148,974 |
| July 30, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.65 | 80,350 |
| July 29, 2025 | 5.75 | 5.71 | 5.71 | 5.76 | 5.65 | 238,504 |
| July 28, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.74 | 161,929 |
| July 27, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.73 | 165,386 |
| July 24, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.72 | 110,047 |
| July 23, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.76 | 118,184 |
| July 22, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.74 | 203,613 |
| July 21, 2025 | 5.91 | 5.82 | 5.82 | 5.92 | 5.75 | 288,442 |
| July 20, 2025 | 5.74 | 5.91 | 5.91 | 6 | 5.74 | 1.3M |
| July 17, 2025 | 5.83 | 5.74 | 5.74 | 5.89 | 5.74 | 181,778 |
| July 16, 2025 | 5.71 | 5.83 | 5.83 | 6.01 | 5.71 | 832,496 |
| July 15, 2025 | 5.8 | 5.74 | 5.74 | 5.85 | 5.72 | 109,249 |
| July 14, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.77 | 108,832 |
| July 13, 2025 | 5.9 | 5.9 | 5.9 | 5.94 | 5.85 | 171,841 |
| July 10, 2025 | 5.84 | 5.85 | 5.85 | 5.91 | 5.8 | 205,533 |
| July 09, 2025 | 5.83 | 5.87 | 5.87 | 5.87 | 5.8 | 110,625 |
| July 08, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.82 | 90,665 |
| July 07, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.85 | 114,944 |
| July 06, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.79 | 177,924 |
| July 03, 2025 | 5.81 | 5.88 | 5.88 | 5.96 | 5.81 | 520,231 |
| July 02, 2025 | 5.84 | 5.84 | 5.84 | 5.94 | 5.81 | 344,303 |
| July 01, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.67 | 449,763 |
| June 30, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.68 | 148,784 |
| June 29, 2025 | 5.61 | 5.71 | 5.71 | 5.75 | 5.61 | 125,577 |
| June 26, 2025 | 5.52 | 5.6 | 5.6 | 5.62 | 5.5 | 158,261 |
| June 25, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.43 | 161,329 |
| June 24, 2025 | 5.33 | 5.43 | 5.43 | 5.46 | 5.33 | 270,213 |
| June 23, 2025 | 5.17 | 5.26 | 5.26 | 5.28 | 5.17 | 99,545 |
| June 22, 2025 | 5.12 | 5.18 | 5.18 | 5.28 | 5.12 | 133,314 |
| June 19, 2025 | 5.12 | 5.12 | 5.12 | 5.17 | 5.08 | 133,068 |
| June 18, 2025 | 5.2 | 5.12 | 5.12 | 5.2 | 5.01 | 220,307 |
| June 17, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.17 | 118,055 |
| June 16, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.21 | 250,973 |
| June 15, 2025 | 4.84 | 5.21 | 5.21 | 5.29 | 4.84 | 656,589 |
| June 12, 2025 | 5.5 | 5.36 | 5.36 | 5.5 | 5.28 | 293,902 |
| June 11, 2025 | 5.48 | 5.5 | 5.5 | 5.56 | 5.47 | 154,465 |
| June 04, 2025 | 5.44 | 5.48 | 5.48 | 5.5 | 5.44 | 74,206 |
| June 03, 2025 | 5.45 | 5.43 | 5.43 | 5.5 | 5.42 | 109,186 |
| June 02, 2025 | 5.39 | 5.45 | 5.45 | 5.45 | 5.39 | 61,302 |
| June 01, 2025 | 5.52 | 5.39 | 5.39 | 5.52 | 5.39 | 192,695 |
| May 29, 2025 | 5.48 | 5.52 | 5.52 | 5.54 | 5.45 | 187,110 |
| May 28, 2025 | 5.48 | 5.47 | 5.47 | 5.49 | 5.4 | 294,324 |
| May 27, 2025 | 5.55 | 5.39 | 5.39 | 5.57 | 5.39 | 246,125 |
| May 26, 2025 | 5.67 | 5.54 | 5.54 | 5.67 | 5.5 | 269,848 |
| May 25, 2025 | 5.7 | 5.61 | 5.61 | 5.74 | 5.6 | 279,987 |
| May 22, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.69 | 173,095 |
| May 21, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.69 | 315,585 |